Skip to main content

Centene Corp (NY: CNC )

77.29 -0.50 (-0.64%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 6.445 6.575 6.367 6.515 2,439,600 +0.06(+1.01%)
Nov 29, 2006 6.482 6.562 6.357 6.450 1,830,000 +0.03(+0.51%)
Nov 28, 2006 6.407 6.520 6.325 6.418 1,936,400 +0.02(+0.31%)
Nov 27, 2006 6.353 6.468 6.338 6.397 1,420,400 -0.03(-0.39%)
Nov 24, 2006 6.412 6.455 6.362 6.423 556,000 -0.02(-0.31%)
Nov 22, 2006 6.415 6.508 6.405 6.442 905,600 +0.02(+0.27%)
Nov 21, 2006 6.450 6.480 6.360 6.425 1,357,200 -0.04(-0.70%)
Nov 20, 2006 6.473 6.598 6.412 6.470 1,472,000 +0.06(+0.90%)
Nov 17, 2006 6.410 6.495 6.355 6.412 1,006,800 +0.00(+0.04%)
Nov 16, 2006 6.367 6.492 6.268 6.410 1,525,200 +0.04(+0.67%)
Nov 15, 2006 5.963 6.560 5.795 6.367 4,654,800 +0.34(+5.73%)
Nov 14, 2006 5.925 6.070 5.925 6.022 3,504,800 +0.03(+0.46%)
Nov 13, 2006 5.963 6.107 5.963 5.995 3,221,200 -0.03(-0.54%)
Nov 10, 2006 5.933 6.150 5.925 6.027 1,828,800 +0.09(+1.60%)
Nov 09, 2006 6.015 6.048 5.883 5.933 2,268,400 -0.08(-1.25%)
Nov 08, 2006 6.020 6.022 5.883 6.008 3,034,800 -0.01(-0.21%)
Nov 07, 2006 6.000 6.110 5.950 6.020 2,412,000 +0.02(+0.33%)
Nov 06, 2006 5.875 6.050 5.850 6.000 2,310,800 +0.16(+2.74%)
Nov 03, 2006 5.875 5.933 5.825 5.840 1,922,000 -0.04(-0.60%)
Nov 02, 2006 5.705 5.938 5.692 5.875 5,050,800 +0.15(+2.62%)
Nov 01, 2006 5.938 5.997 5.718 5.725 5,380,800 -0.17(-2.92%)
Oct 31, 2006 6.170 6.173 5.895 5.897 4,814,800 -0.27(-4.42%)
Oct 30, 2006 6.213 6.245 6.128 6.170 2,636,800 -0.07(-1.08%)
Oct 27, 2006 6.175 6.250 6.147 6.237 2,978,400 +0.04(+0.60%)
Oct 26, 2006 5.973 6.275 5.957 6.200 6,381,600 +0.29(+4.91%)
Oct 25, 2006 5.888 5.968 5.817 5.910 5,534,400 +0.13(+2.34%)
Oct 24, 2006 5.825 5.838 5.473 5.775 12,630,400 +1.21(+26.58%)
Oct 23, 2006 4.482 4.615 4.468 4.562 3,317,200 +0.08(+1.78%)
Oct 20, 2006 4.447 4.500 4.410 4.482 1,611,200 +0.06(+1.41%)
Oct 19, 2006 4.465 4.465 4.355 4.420 2,598,400 -0.04(-0.95%)
Oct 18, 2006 4.383 4.485 4.367 4.463 2,238,800 +0.14(+3.24%)
Oct 17, 2006 4.300 4.353 4.275 4.322 2,575,200 +0.00(+0.06%)
Oct 16, 2006 4.332 4.335 4.258 4.320 3,463,200 -0.03(-0.69%)
Oct 13, 2006 4.420 4.460 4.345 4.350 2,751,200 -0.05(-1.08%)
Oct 12, 2006 4.357 4.440 4.353 4.397 1,815,600 +0.04(+0.92%)
Oct 11, 2006 4.340 4.410 4.325 4.357 2,002,400 +0.02(+0.40%)
Oct 10, 2006 4.275 4.353 4.200 4.340 2,220,800 +0.08(+1.88%)
Oct 09, 2006 4.190 4.295 4.170 4.260 1,814,800 +0.13(+3.21%)
Oct 06, 2006 4.185 4.230 4.115 4.128 1,920,000 -0.06(-1.37%)
Oct 05, 2006 4.138 4.197 4.095 4.185 2,057,600 +0.05(+1.33%)
Oct 04, 2006 4.065 4.138 4.048 4.130 1,303,600 +0.06(+1.60%)
Oct 03, 2006 4.065 4.100 4.027 4.065 1,498,000 -0.01(-0.25%)
Oct 02, 2006 4.100 4.100 4.037 4.075 1,064,000 -0.04(-0.85%)
Sep 29, 2006 4.075 4.162 4.037 4.110 3,176,000 +0.04(+1.04%)
Sep 28, 2006 4.030 4.082 4.000 4.067 1,534,800 +0.06(+1.43%)
Sep 27, 2006 4.003 4.037 3.990 4.010 1,528,800 -0.01(-0.31%)
Sep 26, 2006 4.080 4.100 3.980 4.022 703,200 -0.05(-1.17%)
Sep 25, 2006 4.013 4.075 3.995 4.070 1,461,600 +0.06(+1.43%)
Sep 22, 2006 4.055 4.072 3.950 4.013 1,455,200 -0.06(-1.53%)
Sep 21, 2006 4.157 4.160 4.040 4.075 1,379,600 -0.05(-1.21%)
Sep 20, 2006 4.100 4.167 4.100 4.125 1,327,200 +0.05(+1.23%)
Sep 19, 2006 4.025 4.100 3.980 4.075 1,743,600 +0.07(+1.62%)
Sep 18, 2006 4.025 4.065 3.987 4.010 2,150,800 -0.05(-1.23%)
Sep 15, 2006 4.100 4.112 4.060 4.060 4,552,800 -0.03(-0.73%)
Sep 14, 2006 4.065 4.127 4.050 4.090 2,740,000 +0.00(+0.06%)
Sep 13, 2006 4.058 4.088 4.035 4.088 2,935,600 +0.02(+0.55%)
Sep 12, 2006 4.018 4.088 4.003 4.065 2,884,800 +0.01(+0.31%)
Sep 11, 2006 3.922 4.110 3.902 4.053 3,676,000 +0.13(+3.31%)
Sep 08, 2006 3.825 3.938 3.825 3.922 3,578,400 +0.11(+2.89%)
Sep 07, 2006 3.740 3.828 3.740 3.812 3,242,400 +0.05(+1.33%)
Sep 06, 2006 3.770 3.830 3.695 3.763 4,019,200 -0.02(-0.66%)
Sep 05, 2006 3.845 3.845 3.775 3.788 3,586,400 -0.06(-1.69%)
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.