Indicators

Centene Corp (NY: CNC )

77.44 -0.36 (-0.46%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.490	4.500	4.442	4.468	2,264,000	-0.01(-0.28%)
Feb 25, 2010	4.425	4.508	4.425	4.480	2,288,800	+0.01(+0.22%)
Feb 24, 2010	4.487	4.503	4.430	4.470	1,962,400	-0.02(-0.50%)
Feb 23, 2010	4.515	4.515	4.463	4.492	2,676,000	-0.02(-0.33%)
Feb 22, 2010	4.537	4.590	4.482	4.508	2,112,000	-0.04(-0.88%)
Feb 19, 2010	4.527	4.593	4.487	4.548	4,204,000	+0.03(+0.55%)
Feb 18, 2010	4.495	4.580	4.452	4.522	3,386,400	+0.01(+0.22%)
Feb 17, 2010	4.530	4.572	4.503	4.513	2,738,400	+0.00(+0.11%)
Feb 16, 2010	4.548	4.582	4.438	4.508	3,191,200	-0.03(-0.66%)
Feb 12, 2010	4.475	4.548	4.425	4.537	3,990,400	+0.04(+0.95%)
Feb 11, 2010	4.482	4.505	4.412	4.495	4,380,000	-0.01(-0.22%)
Feb 10, 2010	4.540	4.575	4.442	4.505	6,404,800	-0.07(-1.53%)
Feb 09, 2010	4.548	4.617	4.400	4.575	5,596,000	+0.06(+1.22%)
Feb 08, 2010	4.610	4.640	4.473	4.520	2,841,600	-0.08(-1.74%)
Feb 05, 2010	4.635	4.657	4.482	4.600	3,336,000	-0.04(-0.76%)
Feb 04, 2010	4.745	4.782	4.633	4.635	3,229,600	-0.14(-2.98%)
Feb 03, 2010	4.810	4.832	4.755	4.777	2,586,400	-0.03(-0.62%)
Feb 02, 2010	4.812	4.835	4.728	4.808	4,696,800	-0.01(-0.26%)

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.