Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.705	5.755	5.495	5.705	3,081,708	+0.04(+0.62%)
May 27, 2010	5.588	5.685	5.537	5.670	2,313,104	+0.17(+3.14%)
May 26, 2010	5.497	5.625	5.330	5.497	6,992	+0.16(+3.00%)
May 25, 2010	5.245	5.360	5.190	5.338	1,114,772	-0.00(-0.05%)
May 24, 2010	5.395	5.478	5.287	5.340	2,080,396	-0.08(-1.39%)
May 21, 2010	5.310	5.495	5.290	5.415	1,742,528	-0.01(-0.14%)
May 20, 2010	5.525	5.562	5.415	5.423	2,071,628	-0.34(-5.86%)
May 19, 2010	5.730	5.835	5.707	5.760	1,620,148	+0.02(+0.30%)
May 18, 2010	5.805	5.830	5.680	5.742	2,751,360	-0.03(-0.48%)
May 17, 2010	5.820	5.947	5.705	5.770	3,582,132	+0.00(+0.09%)
May 14, 2010	5.765	5.768	5.457	5.765	2,302,372	+0.13(+2.40%)
May 13, 2010	5.725	5.740	5.595	5.630	1,187,048	-0.09(-1.62%)
May 12, 2010	5.580	5.728	5.522	5.723	1,643,996	+0.16(+2.78%)
May 11, 2010	5.558	5.668	5.520	5.567	1,625,860	+0.04(+0.81%)
May 10, 2010	5.390	5.540	5.365	5.522	1,735,836	+0.26(+5.04%)
May 07, 2010	5.423	5.423	5.160	5.258	2,748,700	-0.18(-3.31%)
May 06, 2010	5.438	5.643	5.128	5.438	860	-0.14(-2.47%)
May 05, 2010	5.535	5.593	5.495	5.575	2,010,424	-0.00(-0.09%)
May 04, 2010	5.710	5.747	5.558	5.580	2,288,892	-0.19(-3.33%)

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.