Indicators

Centene Corp (NY: CNC )

78.06 +0.92 (+1.19%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	7.562	7.622	7.537	7.617	1,429,452	+0.07(+0.89%)
Feb 25, 2011	7.343	7.555	7.340	7.550	1,663,820	+0.22(+3.07%)
Feb 24, 2011	7.135	7.418	7.008	7.325	2,441,176	+0.22(+3.13%)
Feb 23, 2011	7.370	7.370	7.086	7.103	1,151,228	-0.29(-3.89%)
Feb 22, 2011	7.515	7.572	7.353	7.390	1,100,016	-0.20(-2.67%)
Feb 18, 2011	7.510	7.675	7.445	7.593	1,661,072	+0.12(+1.64%)
Feb 17, 2011	7.480	7.545	7.433	7.470	1,452,068	-0.01(-0.17%)
Feb 16, 2011	7.423	7.500	7.360	7.482	782,056	+0.10(+1.39%)
Feb 15, 2011	7.415	7.492	7.372	7.380	1,198,080	-0.05(-0.67%)
Feb 14, 2011	7.362	7.465	7.335	7.430	1,276,372	+0.04(+0.51%)
Feb 11, 2011	7.305	7.445	7.255	7.393	2,034,112	+0.05(+0.68%)
Feb 10, 2011	7.310	7.385	7.295	7.343	1,619,444	-0.05(-0.64%)
Feb 09, 2011	7.255	7.490	7.255	7.390	3,534,856	+0.09(+1.20%)
Feb 08, 2011	7.040	7.527	6.907	7.303	4,859,900	+0.37(+5.26%)
Feb 07, 2011	7.008	7.045	6.923	6.938	2,113,340	-0.05(-0.68%)
Feb 04, 2011	7.093	7.175	6.957	6.985	1,392,228	-0.06(-0.85%)
Feb 03, 2011	7.008	7.110	6.925	7.045	2,611,188	+0.09(+1.33%)
Feb 02, 2011	7.032	7.080	6.935	6.952	2,130,840	-0.12(-1.70%)

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.