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

Centene Corp (NY: CNC )

77.65 +1.80 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2004 5.316 5.356 5.211 5.322 10,275,200 +0.01(+0.26%)
Sep 29, 2004 5.487 5.525 5.305 5.309 6,851,200 -0.13(-2.39%)
Sep 28, 2004 5.281 5.494 5.237 5.439 18,627,200 +0.60(+12.43%)
Sep 27, 2004 4.875 4.883 4.812 4.838 2,131,200 -0.04(-0.92%)
Sep 24, 2004 4.812 4.950 4.806 4.883 2,755,200 +0.09(+1.80%)
Sep 23, 2004 4.875 4.883 4.785 4.796 2,054,400 -0.08(-1.62%)
Sep 22, 2004 4.975 4.987 4.855 4.875 2,921,600 -0.11(-2.26%)
Sep 21, 2004 4.888 5.025 4.888 4.987 3,721,600 +0.11(+2.31%)
Sep 20, 2004 4.889 4.923 4.875 4.875 1,075,200 -0.03(-0.54%)
Sep 17, 2004 4.956 4.956 4.888 4.901 2,083,200 -0.05(-1.11%)
Sep 16, 2004 4.889 4.992 4.889 4.956 1,987,200 +0.07(+1.41%)
Sep 15, 2004 4.912 4.919 4.865 4.888 4,243,200 -0.03(-0.69%)
Sep 14, 2004 4.907 4.976 4.890 4.921 2,566,400 +0.01(+0.28%)
Sep 13, 2004 4.856 4.950 4.856 4.907 2,713,600 +0.05(+1.08%)
Sep 10, 2004 4.975 5.000 4.844 4.855 5,526,400 -0.14(-2.90%)
Sep 09, 2004 4.750 5.001 4.750 5.000 4,003,200 +0.26(+5.54%)
Sep 08, 2004 4.957 4.981 4.726 4.737 4,076,800 -0.22(-4.41%)
Sep 07, 2004 4.944 4.992 4.905 4.956 3,926,400 +0.02(+0.48%)
Sep 03, 2004 4.994 4.994 4.894 4.933 2,448,000 -0.02(-0.45%)
Sep 02, 2004 4.975 4.994 4.933 4.955 2,028,800 -0.01(-0.15%)
Sep 01, 2004 4.969 5.110 4.952 4.963 4,224,000 +0.02(+0.40%)
Aug 31, 2004 4.785 4.942 4.785 4.942 2,083,200 +0.17(+3.56%)
Aug 30, 2004 4.725 4.814 4.697 4.772 2,502,400 +0.05(+1.14%)
Aug 27, 2004 4.656 4.725 4.649 4.719 1,408,000 +0.06(+1.32%)
Aug 26, 2004 4.657 4.675 4.631 4.657 1,980,800 -0.01(-0.29%)
Aug 25, 2004 4.690 4.694 4.615 4.671 2,035,200 -0.02(-0.48%)
Aug 24, 2004 4.700 4.744 4.684 4.694 1,740,800 +0.00(+0.03%)
Aug 23, 2004 4.690 4.803 4.669 4.692 3,852,800 +0.01(+0.32%)
Aug 20, 2004 4.644 4.678 4.620 4.678 1,814,400 +0.04(+0.86%)
Aug 19, 2004 4.619 4.675 4.607 4.638 6,547,200 +2.39(+106.11%)
Aug 12, 2004 2.293 2.293 2.247 2.250 485,600 -0.05(-2.15%)
Aug 11, 2004 2.322 2.322 2.266 2.299 608,000 -0.03(-1.18%)
Aug 10, 2004 2.256 2.359 2.244 2.327 1,339,200 +0.08(+3.39%)
Aug 09, 2004 2.232 2.259 2.225 2.251 579,200 +0.01(+0.56%)
Aug 06, 2004 2.231 2.252 2.222 2.238 772,000 -0.04(-1.92%)
Aug 05, 2004 2.342 2.342 2.275 2.282 2,012,800 -0.06(-2.72%)
Aug 04, 2004 2.379 2.379 2.345 2.346 467,200 -0.03(-1.24%)
Aug 03, 2004 2.369 2.402 2.350 2.375 1,098,400 +0.00(+0.11%)
Aug 02, 2004 2.431 2.431 2.350 2.373 888,800 -0.06(-2.67%)
Jul 30, 2004 2.450 2.456 2.416 2.438 616,800 -0.02(-0.76%)
Jul 29, 2004 2.398 2.459 2.398 2.456 1,895,200 +0.06(+2.42%)
Jul 28, 2004 2.371 2.422 2.344 2.398 1,792,800 +0.03(+1.13%)
Jul 27, 2004 2.312 2.404 2.312 2.371 3,040,000 +0.14(+6.27%)
Jul 26, 2004 2.278 2.286 2.206 2.231 1,351,200 -0.03(-1.38%)
Jul 23, 2004 2.309 2.309 2.263 2.263 1,394,400 -0.05(-2.06%)
Jul 22, 2004 2.349 2.349 2.309 2.310 887,200 -0.04(-1.68%)
Jul 21, 2004 2.409 2.413 2.349 2.349 704,800 -0.06(-2.46%)
Jul 20, 2004 2.424 2.425 2.399 2.409 921,600 -0.01(-0.36%)
Jul 19, 2004 2.438 2.444 2.394 2.417 1,264,000 -0.02(-0.85%)
Jul 16, 2004 2.389 2.446 2.389 2.438 1,137,600 +0.05(+2.09%)
Jul 15, 2004 2.388 2.397 2.374 2.388 548,800 -0.01(-0.29%)
Jul 14, 2004 2.337 2.395 2.328 2.395 820,800 +0.05(+2.08%)
Jul 13, 2004 2.356 2.381 2.329 2.346 1,509,600 -0.00(-0.19%)
Jul 12, 2004 2.309 2.356 2.259 2.351 881,600 +0.03(+1.13%)
Jul 09, 2004 2.306 2.336 2.296 2.324 616,800 +0.02(+0.92%)
Jul 08, 2004 2.422 2.422 2.303 2.303 1,607,200 -0.12(-5.15%)
Jul 07, 2004 2.425 2.444 2.413 2.428 1,024,000 +0.00(+0.08%)
Jul 06, 2004 2.453 2.456 2.384 2.426 1,559,200 -0.05(-2.14%)
Jul 02, 2004 2.413 2.479 2.397 2.479 1,580,000 +0.07(+2.77%)
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.