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

Centene Corp (NY: CNC )

74.81 +0.48 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2004 4.785 4.942 4.785 4.942 2,083,200 +0.17(+3.56%)
Aug 30, 2004 4.725 4.814 4.697 4.772 2,502,400 +0.05(+1.14%)
Aug 27, 2004 4.656 4.725 4.649 4.719 1,408,000 +0.06(+1.32%)
Aug 26, 2004 4.657 4.675 4.631 4.657 1,980,800 -0.01(-0.29%)
Aug 25, 2004 4.690 4.694 4.615 4.671 2,035,200 -0.02(-0.48%)
Aug 24, 2004 4.700 4.744 4.684 4.694 1,740,800 +0.00(+0.03%)
Aug 23, 2004 4.690 4.803 4.669 4.692 3,852,800 +0.01(+0.32%)
Aug 20, 2004 4.644 4.678 4.620 4.678 1,814,400 +0.04(+0.86%)
Aug 19, 2004 4.619 4.675 4.607 4.638 6,547,200 +2.39(+106.11%)
Aug 12, 2004 2.293 2.293 2.247 2.250 485,600 -0.05(-2.15%)
Aug 11, 2004 2.322 2.322 2.266 2.299 608,000 -0.03(-1.18%)
Aug 10, 2004 2.256 2.359 2.244 2.327 1,339,200 +0.08(+3.39%)
Aug 09, 2004 2.232 2.259 2.225 2.251 579,200 +0.01(+0.56%)
Aug 06, 2004 2.231 2.252 2.222 2.238 772,000 -0.04(-1.92%)
Aug 05, 2004 2.342 2.342 2.275 2.282 2,012,800 -0.06(-2.72%)
Aug 04, 2004 2.379 2.379 2.345 2.346 467,200 -0.03(-1.24%)
Aug 03, 2004 2.369 2.402 2.350 2.375 1,098,400 +0.00(+0.11%)
Aug 02, 2004 2.431 2.431 2.350 2.373 888,800 -0.06(-2.67%)
Jul 30, 2004 2.450 2.456 2.416 2.438 616,800 -0.02(-0.76%)
Jul 29, 2004 2.398 2.459 2.398 2.456 1,895,200 +0.06(+2.42%)
Jul 28, 2004 2.371 2.422 2.344 2.398 1,792,800 +0.03(+1.13%)
Jul 27, 2004 2.312 2.404 2.312 2.371 3,040,000 +0.14(+6.27%)
Jul 26, 2004 2.278 2.286 2.206 2.231 1,351,200 -0.03(-1.38%)
Jul 23, 2004 2.309 2.309 2.263 2.263 1,394,400 -0.05(-2.06%)
Jul 22, 2004 2.349 2.349 2.309 2.310 887,200 -0.04(-1.68%)
Jul 21, 2004 2.409 2.413 2.349 2.349 704,800 -0.06(-2.46%)
Jul 20, 2004 2.424 2.425 2.399 2.409 921,600 -0.01(-0.36%)
Jul 19, 2004 2.438 2.444 2.394 2.417 1,264,000 -0.02(-0.85%)
Jul 16, 2004 2.389 2.446 2.389 2.438 1,137,600 +0.05(+2.09%)
Jul 15, 2004 2.388 2.397 2.374 2.388 548,800 -0.01(-0.29%)
Jul 14, 2004 2.337 2.395 2.328 2.395 820,800 +0.05(+2.08%)
Jul 13, 2004 2.356 2.381 2.329 2.346 1,509,600 -0.00(-0.19%)
Jul 12, 2004 2.309 2.356 2.259 2.351 881,600 +0.03(+1.13%)
Jul 09, 2004 2.306 2.336 2.296 2.324 616,800 +0.02(+0.92%)
Jul 08, 2004 2.422 2.422 2.303 2.303 1,607,200 -0.12(-5.15%)
Jul 07, 2004 2.425 2.444 2.413 2.428 1,024,000 +0.00(+0.08%)
Jul 06, 2004 2.453 2.456 2.384 2.426 1,559,200 -0.05(-2.14%)
Jul 02, 2004 2.413 2.479 2.397 2.479 1,580,000 +0.07(+2.77%)
Jul 01, 2004 2.414 2.428 2.401 2.413 1,048,800 +0.00(+0.13%)
Jun 30, 2004 2.434 2.444 2.397 2.409 647,200 -0.02(-0.82%)
Jun 29, 2004 2.407 2.429 2.388 2.429 1,587,200 +0.02(+0.96%)
Jun 28, 2004 2.413 2.422 2.379 2.406 877,600 +0.00(+0.00%)
Jun 25, 2004 2.416 2.419 2.395 2.406 1,168,000 -0.01(-0.41%)
Jun 24, 2004 2.324 2.425 2.324 2.416 1,311,200 +0.10(+4.23%)
Jun 23, 2004 2.321 2.341 2.306 2.318 1,488,800 -0.00(-0.13%)
Jun 22, 2004 2.303 2.327 2.234 2.321 1,163,200 +0.02(+0.79%)
Jun 21, 2004 2.350 2.356 2.296 2.303 733,600 -0.04(-1.63%)
Jun 18, 2004 2.388 2.388 2.341 2.341 1,149,600 -0.05(-1.94%)
Jun 17, 2004 2.374 2.414 2.362 2.388 756,800 +0.01(+0.53%)
Jun 16, 2004 2.359 2.386 2.356 2.375 1,665,600 +0.03(+1.20%)
Jun 15, 2004 2.344 2.353 2.319 2.347 2,321,600 +0.03(+1.49%)
Jun 14, 2004 2.335 2.366 2.300 2.312 1,570,400 -0.03(-1.10%)
Jun 10, 2004 2.348 2.362 2.334 2.338 776,800 -0.00(-0.16%)
Jun 09, 2004 2.391 2.394 2.339 2.342 866,400 -0.03(-1.11%)
Jun 08, 2004 2.346 2.371 2.337 2.368 796,800 +0.03(+1.36%)
Jun 07, 2004 2.326 2.382 2.322 2.336 1,008,000 +0.03(+1.14%)
Jun 04, 2004 2.275 2.340 2.275 2.310 869,600 +0.04(+1.99%)
Jun 03, 2004 2.275 2.303 2.245 2.265 668,800 -0.00(-0.17%)
Jun 02, 2004 2.312 2.328 2.269 2.269 976,000 -0.04(-1.63%)
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.