Skip to main content

Centene Corp (NY: CNC )

78.48 +0.13 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.890 7.938 7.487 7.540 6,515,324 -0.11(-1.41%)
Jun 28, 2012 7.440 8.295 7.250 7.647 21,378,092 +0.17(+2.27%)
Jun 27, 2012 7.338 7.810 7.287 7.478 7,704,252 -0.10(-1.32%)
Jun 26, 2012 7.433 7.640 7.290 7.577 3,990,648 +0.14(+1.92%)
Jun 25, 2012 7.588 7.600 7.372 7.435 2,791,904 -0.23(-2.97%)
Jun 22, 2012 7.655 7.688 7.518 7.662 7,310,396 +0.05(+0.66%)
Jun 21, 2012 7.485 7.765 7.452 7.612 8,283,012 +0.14(+1.84%)
Jun 20, 2012 7.237 7.497 7.185 7.475 6,186,120 +0.21(+2.93%)
Jun 19, 2012 7.170 7.310 7.122 7.263 5,377,896 +0.17(+2.47%)
Jun 18, 2012 7.018 7.107 6.952 7.088 4,475,456 +0.04(+0.53%)
Jun 15, 2012 7.043 7.112 6.950 7.050 5,821,868 +0.00(+0.00%)
Jun 14, 2012 6.702 7.128 6.702 7.050 6,989,776 +0.34(+5.07%)
Jun 13, 2012 6.753 6.932 6.673 6.710 5,073,068 -0.01(-0.22%)
Jun 12, 2012 6.845 6.928 6.622 6.725 10,176,508 -0.17(-2.47%)
Jun 11, 2012 6.375 7.122 6.065 6.895 54,245,124 -1.97(-22.24%)
Jun 08, 2012 9.020 9.113 8.818 8.867 9,616,888 +0.66(+8.01%)
Jun 07, 2012 8.380 8.500 7.725 8.210 21,018,116 -1.12(-12.03%)
Jun 06, 2012 9.018 9.335 8.963 9.332 4,094,236 +0.41(+4.65%)
Jun 05, 2012 8.613 8.945 8.578 8.918 1,638,112 +0.27(+3.06%)
Jun 04, 2012 8.688 8.755 8.530 8.652 2,443,172 -0.04(-0.40%)
Jun 01, 2012 8.867 8.955 8.662 8.688 2,447,796 -0.35(-3.85%)
May 31, 2012 9.223 9.223 8.835 9.035 5,690,672 -0.17(-1.87%)
May 30, 2012 9.145 9.238 9.127 9.207 2,601,208 -0.05(-0.51%)
May 29, 2012 9.435 9.435 9.180 9.255 2,871,760 -0.07(-0.75%)
May 25, 2012 9.025 9.335 8.955 9.325 3,545,812 +0.30(+3.30%)
May 24, 2012 8.742 9.220 8.738 9.027 5,150,764 +0.23(+2.67%)
May 23, 2012 8.680 8.825 8.598 8.793 2,219,496 +0.04(+0.51%)
May 22, 2012 8.943 9.005 8.700 8.748 3,299,676 -0.23(-2.53%)
May 21, 2012 8.637 8.990 8.615 8.975 2,768,660 +0.34(+4.00%)
May 18, 2012 8.773 8.912 8.592 8.630 2,414,864 -0.12(-1.43%)
May 17, 2012 8.977 9.055 8.750 8.755 3,405,876 -0.18(-2.07%)
May 16, 2012 9.175 9.255 8.940 8.940 2,688,612 -0.18(-2.00%)
May 15, 2012 9.095 9.315 9.061 9.123 3,401,332 +0.02(+0.16%)
May 14, 2012 9.203 9.277 9.078 9.107 3,149,472 -0.19(-2.04%)
May 11, 2012 9.342 9.438 9.280 9.297 1,724,492 -0.12(-1.27%)
May 10, 2012 9.547 9.588 9.387 9.418 2,731,552 +0.08(+0.80%)
May 09, 2012 9.390 9.475 9.277 9.342 3,470,640 -0.18(-1.86%)
May 08, 2012 9.520 9.600 9.360 9.520 4,913,288 -0.06(-0.60%)
May 07, 2012 9.505 9.730 9.443 9.578 3,211,808 +0.07(+0.76%)
May 04, 2012 9.852 9.918 9.490 9.505 3,470,364 -0.40(-4.04%)
May 03, 2012 9.985 10.06 9.850 9.905 4,758,916 -0.18(-1.81%)
May 02, 2012 10.07 10.30 9.960 10.09 4,138,676 -0.00(-0.02%)
May 01, 2012 9.928 10.22 9.902 10.09 4,567,520 +0.19(+1.94%)
Apr 30, 2012 9.963 10.01 9.867 9.898 3,772,700 -0.12(-1.17%)
Apr 27, 2012 10.52 10.52 9.822 10.02 8,998,080 -0.53(-5.00%)
Apr 26, 2012 10.53 10.73 10.37 10.54 4,043,212 +0.01(+0.05%)
Apr 25, 2012 10.85 11.07 10.54 10.54 3,696,104 -0.01(-0.12%)
Apr 24, 2012 10.28 10.72 10.21 10.55 10,854,496 -0.66(-5.93%)
Apr 23, 2012 11.38 11.38 11.14 11.21 2,619,696 -0.38(-3.32%)
Apr 20, 2012 11.63 11.72 11.52 11.60 4,311,992 +0.19(+1.69%)
Apr 19, 2012 10.96 11.41 10.96 11.41 3,049,596 +0.43(+3.94%)
Apr 18, 2012 10.96 11.05 10.81 10.97 1,715,188 -0.03(-0.27%)
Apr 17, 2012 10.83 11.12 10.81 11.01 2,539,724 +0.24(+2.21%)
Apr 16, 2012 11.07 11.10 10.74 10.77 2,930,748 -0.24(-2.18%)
Apr 13, 2012 10.85 11.05 10.76 11.01 2,959,608 +0.08(+0.76%)
Apr 12, 2012 10.52 10.99 10.44 10.93 4,703,916 +0.46(+4.35%)
Apr 11, 2012 10.42 10.57 10.32 10.47 5,188,316 +0.15(+1.48%)
Apr 10, 2012 10.71 10.83 10.10 10.32 9,363,140 -0.42(-3.96%)
Apr 09, 2012 11.43 11.65 10.73 10.74 11,365,976 -1.96(-15.41%)
Apr 05, 2012 12.33 12.74 12.32 12.70 2,489,496 +0.30(+2.42%)
Apr 04, 2012 12.36 12.42 12.25 12.40 1,366,780 -0.12(-0.94%)
Apr 03, 2012 12.37 12.60 12.35 12.52 2,186,084 +0.16(+1.27%)
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.