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

Centene Corp (NY: CNC )

74.00 -1.68 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 0.0783 0.0862 0.0762 0.0833 105,888,000 +0.01(+9.29%)
Jun 27, 2002 0.0712 0.0762 0.0667 0.0762 31,798,800 +0.01(+8.93%)
Jun 26, 2002 0.0708 0.0721 0.0658 0.0700 32,217,600 -0.00(-4.00%)
Jun 25, 2002 0.0750 0.0754 0.0671 0.0729 27,902,400 -0.00(-2.78%)
Jun 21, 2002 0.0838 0.0862 0.0725 0.0750 71,094,000 -0.01(-11.33%)
Jun 20, 2002 0.0838 0.0875 0.0838 0.0846 20,632,800 +0.00(+1.50%)
Jun 19, 2002 0.0871 0.0875 0.0833 0.0833 21,841,200 -0.00(-4.31%)
Jun 18, 2002 0.0912 0.0912 0.0862 0.0871 15,712,800 -0.01(-5.43%)
Jun 17, 2002 0.0883 0.0925 0.0875 0.0921 30,903,600 +0.01(+6.76%)
Jun 14, 2002 0.0862 0.0883 0.0779 0.0862 44,451,600 -0.00(-3.72%)
Jun 12, 2002 0.0929 0.0929 0.0846 0.0896 30,068,400 -0.00(-2.71%)
Jun 11, 2002 0.0983 0.1008 0.0921 0.0921 24,061,200 -0.01(-5.96%)
Jun 10, 2002 0.0971 0.0996 0.0938 0.0979 24,588,000 +0.00(+5.38%)
Jun 07, 2002 0.0992 0.0992 0.0896 0.0929 98,046,000 -0.01(-8.23%)
Jun 06, 2002 0.1062 0.1075 0.0996 0.1013 35,090,400 -0.00(-3.19%)
Jun 05, 2002 0.1125 0.1146 0.1042 0.1046 55,618,800 -0.01(-10.04%)
May 31, 2002 0.1208 0.1208 0.1150 0.1163 28,965,600 -0.01(-10.00%)
May 28, 2002 0.1358 0.1396 0.1246 0.1292 34,687,200 -0.01(-4.02%)
May 27, 2002 0.1346 0.1354 0.1333 0.1346 11,640,000 +0.00(+0.00%)
May 24, 2002 0.1346 0.1354 0.1333 0.1346 11,634,000 +0.00(+1.25%)
May 23, 2002 0.1371 0.1371 0.1321 0.1329 11,020,800 -0.00(-1.85%)
May 22, 2002 0.1333 0.1367 0.1317 0.1354 14,504,400 +0.00(+1.56%)
May 21, 2002 0.1375 0.1379 0.1304 0.1333 22,567,200 -0.00(-2.74%)
May 20, 2002 0.1417 0.1417 0.1363 0.1371 19,339,200 -0.00(-3.24%)
May 17, 2002 0.1379 0.1417 0.1379 0.1417 17,934,000 +0.00(+2.41%)
May 16, 2002 0.1375 0.1408 0.1371 0.1383 24,266,400 +0.00(+0.61%)
May 15, 2002 0.1450 0.1475 0.1375 0.1375 29,942,400 -0.01(-4.07%)
May 14, 2002 0.1412 0.1483 0.1392 0.1433 21,750,000 +0.00(+2.08%)
May 13, 2002 0.1392 0.1412 0.1375 0.1404 14,880,000 +0.00(+1.51%)
May 10, 2002 0.1404 0.1404 0.1354 0.1383 29,707,200 +0.00(+0.00%)
May 09, 2002 0.1408 0.1417 0.1371 0.1383 13,293,600 -0.00(-1.78%)
May 08, 2002 0.1446 0.1458 0.1354 0.1408 30,339,600 +0.00(+0.30%)
May 07, 2002 0.1408 0.1458 0.1400 0.1404 25,448,400 +0.00(+1.51%)
May 06, 2002 0.1521 0.1525 0.1379 0.1383 30,382,800 -0.01(-9.29%)
May 03, 2002 0.1583 0.1583 0.1483 0.1525 36,745,200 -0.00(-2.92%)
May 02, 2002 0.1629 0.1679 0.1567 0.1571 25,646,400 -0.00(-2.58%)
May 01, 2002 0.1562 0.1713 0.1558 0.1613 48,290,400 +0.01(+3.75%)
Apr 30, 2002 0.1479 0.1562 0.1467 0.1554 30,978,000 +0.01(+4.19%)
Apr 29, 2002 0.1671 0.1671 0.1487 0.1492 46,995,600 -0.02(-9.82%)
Apr 26, 2002 0.1650 0.1679 0.1604 0.1654 23,814,000 +0.00(+0.51%)
Apr 25, 2002 0.1696 0.1708 0.1646 0.1646 23,061,600 -0.01(-3.42%)
Apr 24, 2002 0.1750 0.1758 0.1592 0.1704 31,981,200 -0.00(-1.21%)
Apr 23, 2002 0.1842 0.1871 0.1713 0.1725 28,425,600 -0.01(-5.26%)
Apr 22, 2002 0.1821 0.1913 0.1787 0.1821 23,007,600 -0.00(-0.23%)
Apr 19, 2002 0.1958 0.1963 0.1754 0.1825 38,757,600 -0.01(-4.78%)
Apr 18, 2002 0.2042 0.2104 0.1917 0.1917 41,277,600 -0.01(-6.12%)
Apr 17, 2002 0.1917 0.2092 0.1879 0.2042 50,938,800 +0.02(+8.65%)
Apr 16, 2002 0.2021 0.2021 0.1875 0.1879 54,566,400 -0.01(-7.39%)
Apr 15, 2002 0.2075 0.2117 0.2025 0.2029 79,089,600 +0.01(+3.62%)
Apr 12, 2002 0.1833 0.2021 0.1825 0.1958 68,826,000 +0.01(+7.55%)
Apr 11, 2002 0.1737 0.1833 0.1737 0.1821 40,887,600 +0.01(+4.80%)
Apr 10, 2002 0.1708 0.1750 0.1675 0.1737 23,550,000 +0.00(+2.46%)
Apr 09, 2002 0.1667 0.1742 0.1658 0.1696 28,676,400 +0.00(+2.00%)
Apr 08, 2002 0.1750 0.1750 0.1592 0.1663 34,478,400 -0.01(-5.00%)
Apr 05, 2002 0.1729 0.1858 0.1704 0.1750 68,811,600 +0.00(+1.20%)
Apr 04, 2002 0.1625 0.1758 0.1571 0.1729 77,671,200 +0.01(+7.24%)
Apr 03, 2002 0.1562 0.1633 0.1479 0.1613 28,970,400 +0.01(+4.31%)
Apr 02, 2002 0.1625 0.1625 0.1517 0.1546 29,096,400 -0.01(-4.38%)
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.