Indicators

Centene Corp (NY: CNC )

77.57 -0.49 (-0.63%)

Streaming Delayed Price Updated: 10:08 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.510	4.660	4.475	4.625	507,484	+0.06(+1.26%)
Nov 26, 2008	4.303	4.567	4.268	4.567	1,194,328	+0.17(+3.92%)
Nov 25, 2008	4.407	4.440	4.293	4.395	2,206,248	+0.04(+1.03%)
Nov 24, 2008	4.325	4.410	4.255	4.350	2,417,404	+0.07(+1.58%)
Nov 21, 2008	4.095	4.320	3.808	4.282	2,660,340	+0.22(+5.55%)
Nov 20, 2008	4.225	4.345	4.027	4.058	2,742,652	-0.18(-4.19%)
Nov 19, 2008	4.375	4.416	4.207	4.235	2,019,608	-0.14(-3.20%)
Nov 18, 2008	4.247	4.430	4.247	4.375	3,242,120	+0.08(+1.74%)
Nov 17, 2008	4.327	4.407	4.190	4.300	1,643,172	-0.02(-0.35%)
Nov 14, 2008	4.500	4.610	4.253	4.315	3,006,284	-0.26(-5.73%)
Nov 13, 2008	4.285	4.585	4.018	4.577	1,443,724	+0.30(+6.95%)
Nov 12, 2008	4.378	4.463	4.268	4.280	837,652	-0.13(-3.00%)
Nov 11, 2008	4.468	4.560	4.335	4.412	1,055,004	-0.08(-1.84%)
Nov 10, 2008	4.780	4.827	4.425	4.495	2,235,560	-0.39(-8.03%)
Nov 07, 2008	4.928	4.935	4.803	4.888	2,100,648	-0.00(-0.05%)
Nov 06, 2008	5.112	5.192	4.862	4.890	1,797,604	-0.24(-4.59%)
Nov 05, 2008	4.968	5.265	4.945	5.125	2,339,024	+0.12(+2.50%)
Nov 04, 2008	4.872	5.040	4.790	5.000	2,703,828	+0.20(+4.11%)

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.