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 (%)
Jul 26, 2002 0.0375 0.0396 0.0338 0.0358 38,709,600 -0.00(-3.37%)
Jul 25, 2002 0.0342 0.0404 0.0333 0.0371 127,365,600 +0.00(+0.00%)
Jul 24, 2002 0.0396 0.0437 0.0292 0.0371 538,455,552 -0.01(-22.61%)
Jul 17, 2002 0.0525 0.0542 0.0471 0.0479 44,204,400 -0.01(-16.67%)
Jul 12, 2002 0.0708 0.0708 0.0558 0.0575 128,630,400 -0.02(-23.33%)
Jul 05, 2002 0.0750 0.0750 0.0729 0.0750 12,333,600 +0.00(+2.27%)
Jul 04, 2002 0.0704 0.0746 0.0675 0.0733 24,246,000 +0.00(+0.00%)
Jul 03, 2002 0.0704 0.0746 0.0675 0.0733 24,246,000 +0.00(+4.14%)
Jul 02, 2002 0.0750 0.0779 0.0704 0.0704 17,358,000 -0.01(-7.65%)
Jul 01, 2002 0.0833 0.0854 0.0746 0.0762 23,397,600 -0.01(-8.50%)
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%)
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.