Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centene Corp (NY: CNC )

74.81 +0.48 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 1.846 1.936 1.841 1.891 804,800 +0.05(+2.93%)
Feb 26, 2004 1.834 1.846 1.818 1.837 645,600 -0.01(-0.41%)
Feb 25, 2004 1.816 1.853 1.804 1.845 599,200 +0.03(+1.76%)
Feb 24, 2004 1.812 1.834 1.798 1.813 703,200 +0.00(+0.03%)
Feb 23, 2004 1.869 1.874 1.812 1.812 896,000 -0.06(-3.01%)
Feb 20, 2004 1.887 1.887 1.863 1.869 602,400 -0.02(-1.16%)
Feb 19, 2004 1.909 1.928 1.887 1.891 1,022,400 -0.02(-0.98%)
Feb 18, 2004 1.922 1.924 1.895 1.909 1,353,600 -0.01(-0.33%)
Feb 17, 2004 1.914 1.922 1.913 1.916 887,200 +0.02(+0.82%)
Feb 13, 2004 1.964 1.964 1.889 1.900 962,400 -0.06(-2.94%)
Feb 12, 2004 2.006 2.006 1.942 1.958 1,096,800 -0.05(-2.61%)
Feb 11, 2004 2.010 2.029 2.004 2.010 1,616,800 +0.01(+0.75%)
Feb 10, 2004 1.903 2.011 1.903 1.995 1,469,600 +0.09(+4.86%)
Feb 09, 2004 1.938 1.949 1.897 1.903 1,878,400 -0.03(-1.81%)
Feb 06, 2004 1.871 1.938 1.859 1.938 1,292,000 +0.06(+3.30%)
Feb 05, 2004 1.918 1.918 1.850 1.876 828,800 -0.03(-1.41%)
Feb 04, 2004 1.981 1.996 1.903 1.903 1,142,400 -0.09(-4.34%)
Feb 03, 2004 1.976 1.989 1.959 1.989 449,600 +0.01(+0.66%)
Feb 02, 2004 1.984 1.988 1.950 1.976 408,800 -0.01(-0.63%)
Jan 30, 2004 1.972 1.991 1.959 1.988 547,200 +0.03(+1.53%)
Jan 29, 2004 1.994 1.994 1.946 1.958 638,400 -0.03(-1.48%)
Jan 28, 2004 2.000 2.000 1.969 1.988 520,800 -0.01(-0.62%)
Jan 27, 2004 1.996 2.002 1.983 2.000 1,139,200 +0.00(+0.22%)
Jan 26, 2004 1.975 2.022 1.959 1.996 1,155,200 +0.02(+1.04%)
Jan 23, 2004 1.931 1.984 1.907 1.975 923,200 +0.06(+2.93%)
Jan 22, 2004 1.894 1.925 1.894 1.919 554,400 +0.03(+1.66%)
Jan 21, 2004 1.891 1.897 1.873 1.887 1,120,800 -0.02(-0.98%)
Jan 20, 2004 1.778 1.906 1.778 1.906 2,658,400 +0.12(+6.94%)
Jan 16, 2004 1.738 1.790 1.738 1.782 1,098,400 +0.04(+2.59%)
Jan 15, 2004 1.731 1.743 1.711 1.738 636,800 -0.01(-0.39%)
Jan 14, 2004 1.731 1.760 1.688 1.744 1,832,000 +0.03(+2.01%)
Jan 13, 2004 1.653 1.710 1.652 1.710 2,232,800 +0.07(+4.07%)
Jan 12, 2004 1.655 1.676 1.631 1.643 701,600 -0.03(-1.65%)
Jan 09, 2004 1.676 1.686 1.638 1.671 1,595,200 -0.00(-0.08%)
Jan 08, 2004 1.687 1.687 1.673 1.672 1,977,600 -0.01(-0.89%)
Jan 07, 2004 1.735 1.735 1.673 1.687 2,072,000 -0.03(-1.89%)
Jan 06, 2004 1.775 1.775 1.719 1.719 1,331,200 -0.06(-3.51%)
Jan 05, 2004 1.825 1.833 1.766 1.782 800,800 -0.02(-0.90%)
Jan 02, 2004 1.757 1.801 1.757 1.798 377,600 +0.05(+2.71%)
Dec 31, 2003 1.788 1.789 1.751 1.751 660,800 -0.04(-2.10%)
Dec 30, 2003 1.781 1.801 1.772 1.788 395,200 +0.01(+0.42%)
Dec 29, 2003 1.780 1.802 1.775 1.781 738,400 +0.00(+0.03%)
Dec 26, 2003 1.789 1.794 1.770 1.780 105,600 +0.00(+0.21%)
Dec 24, 2003 1.754 1.781 1.734 1.776 276,000 +0.03(+1.97%)
Dec 23, 2003 1.780 1.784 1.725 1.742 1,829,600 -0.04(-2.52%)
Dec 22, 2003 1.844 1.847 1.781 1.787 546,400 -0.05(-2.75%)
Dec 19, 2003 1.782 1.841 1.775 1.837 932,800 +0.06(+3.12%)
Dec 18, 2003 1.750 1.784 1.750 1.782 1,799,200 +0.04(+2.19%)
Dec 17, 2003 1.716 1.760 1.716 1.744 812,800 +0.03(+2.01%)
Dec 16, 2003 1.741 1.749 1.686 1.709 1,177,600 -0.04(-2.15%)
Dec 15, 2003 1.819 1.837 1.747 1.747 848,000 -0.07(-3.95%)
Dec 12, 2003 1.857 1.857 1.818 1.819 564,000 -0.02(-0.85%)
Dec 11, 2003 1.836 1.868 1.819 1.834 1,276,000 +0.01(+0.76%)
Dec 10, 2003 1.837 1.839 1.781 1.821 660,000 -0.01(-0.72%)
Dec 09, 2003 1.916 1.916 1.833 1.834 869,600 -0.08(-4.12%)
Dec 08, 2003 1.939 1.939 1.887 1.913 554,400 -0.02(-0.91%)
Dec 05, 2003 1.997 1.997 1.904 1.930 525,600 -0.07(-3.35%)
Dec 04, 2003 1.975 1.999 1.941 1.997 1,058,400 +0.02(+0.79%)
Dec 03, 2003 1.994 1.995 1.972 1.981 784,800 +0.01(+0.63%)
Dec 02, 2003 1.956 1.969 1.947 1.969 1,316,000 +0.01(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.