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

Centene Corp (NY: CNC )

77.79 +0.14 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 24, 2011 8.553 8.605 8.408 8.553 1,953,828 +0.00(+0.00%)
May 23, 2011 8.670 8.670 8.485 8.553 1,225,408 -0.26(-2.92%)
May 20, 2011 8.910 8.910 8.678 8.810 1,948,444 -0.14(-1.59%)
May 19, 2011 8.807 9.012 8.793 8.953 1,675,796 +0.20(+2.29%)
May 18, 2011 8.572 8.768 8.547 8.752 1,650,684 +0.17(+2.04%)
May 17, 2011 8.530 8.635 8.500 8.578 2,408,784 -0.04(-0.52%)
May 16, 2011 8.643 8.832 8.540 8.623 1,810,996 -0.10(-1.15%)
May 13, 2011 8.678 8.800 8.607 8.723 1,822,732 +0.09(+0.98%)
May 12, 2011 9.295 9.295 8.623 8.637 4,147,800 -0.67(-7.20%)
May 11, 2011 8.880 9.812 8.830 9.307 10,004,616 +0.42(+4.73%)
May 10, 2011 8.875 8.922 8.797 8.887 2,078,836 +0.06(+0.71%)
May 09, 2011 8.750 9.010 8.695 8.825 2,154,868 +0.13(+1.50%)
May 06, 2011 8.697 8.855 8.652 8.695 1,848,992 +0.14(+1.64%)
May 05, 2011 8.595 8.695 8.510 8.555 2,716,536 -0.09(-0.98%)
May 04, 2011 8.873 8.925 8.640 8.640 2,101,684 -0.23(-2.65%)
May 03, 2011 9.088 9.088 8.840 8.875 1,007,396 -0.22(-2.47%)
May 02, 2011 9.135 9.148 9.092 9.100 1,662,920 +0.04(+0.47%)
Apr 29, 2011 8.935 9.100 8.840 9.057 1,467,156 +0.11(+1.20%)
Apr 28, 2011 8.812 9.002 8.807 8.950 1,313,676 +0.04(+0.39%)
Apr 27, 2011 8.650 8.985 8.502 8.915 2,233,884 +0.37(+4.33%)
Apr 26, 2011 8.092 8.870 8.092 8.545 3,545,376 +0.51(+6.31%)
Apr 25, 2011 8.168 8.182 8.020 8.037 1,419,244 -0.20(-2.40%)
Apr 21, 2011 8.152 8.332 8.133 8.235 656,356 +0.20(+2.49%)
Apr 20, 2011 8.117 8.170 7.900 8.035 1,361,180 +0.05(+0.69%)
Apr 19, 2011 7.895 8.020 7.838 7.980 823,616 +0.12(+1.46%)
Apr 18, 2011 8.027 8.050 7.835 7.865 779,692 -0.30(-3.67%)
Apr 15, 2011 8.043 8.210 8.008 8.165 697,820 +0.09(+1.15%)
Apr 14, 2011 7.995 8.088 7.965 8.072 644,548 +0.00(+0.00%)
Apr 13, 2011 8.062 8.102 7.970 8.072 989,680 +0.07(+0.84%)
Apr 12, 2011 8.025 8.117 7.963 8.005 1,064,996 -0.03(-0.40%)
Apr 11, 2011 8.035 8.090 7.968 8.037 850,348 +0.01(+0.12%)
Apr 08, 2011 8.240 8.275 7.930 8.027 1,511,036 -0.14(-1.74%)
Apr 07, 2011 8.250 8.330 8.165 8.170 1,403,532 -0.06(-0.79%)
Apr 06, 2011 8.383 8.400 8.235 8.235 1,160,640 -0.12(-1.47%)
Apr 05, 2011 8.457 8.470 8.345 8.357 1,359,592 -0.13(-1.59%)
Apr 04, 2011 8.395 8.518 8.395 8.492 943,032 +0.12(+1.40%)
Apr 01, 2011 8.283 8.443 8.255 8.375 1,201,812 +0.13(+1.58%)
Mar 31, 2011 8.168 8.248 8.105 8.245 1,197,272 +0.06(+0.79%)
Mar 30, 2011 8.180 8.180 8.180 8.180 1,228,396 +0.12(+1.52%)
Mar 29, 2011 7.845 8.070 7.845 8.057 1,233,528 +0.19(+2.41%)
Mar 28, 2011 7.800 7.905 7.750 7.867 1,361,360 +0.10(+1.35%)
Mar 25, 2011 7.760 7.867 7.715 7.763 571,632 +0.05(+0.62%)
Mar 24, 2011 7.550 7.742 7.500 7.715 807,760 +0.21(+2.87%)
Mar 23, 2011 7.485 7.508 7.385 7.500 724,384 -0.01(-0.20%)
Mar 22, 2011 7.612 7.637 7.475 7.515 896,188 -0.06(-0.76%)
Mar 21, 2011 7.565 7.577 7.518 7.572 788,448 +0.19(+2.57%)
Mar 18, 2011 7.400 7.487 7.357 7.383 1,712,748 +0.06(+0.82%)
Mar 17, 2011 7.375 7.433 7.285 7.322 968,632 +0.06(+0.86%)
Mar 16, 2011 7.385 7.470 7.255 7.260 1,460,180 -0.17(-2.26%)
Mar 15, 2011 7.457 7.508 7.415 7.428 1,045,252 -0.08(-1.13%)
Mar 14, 2011 7.630 7.742 7.510 7.513 1,480,576 -0.19(-2.47%)
Mar 11, 2011 7.758 7.765 7.608 7.702 1,199,616 -0.05(-0.61%)
Mar 10, 2011 7.790 7.832 7.700 7.750 1,696,412 -0.14(-1.84%)
Mar 09, 2011 7.768 7.950 7.768 7.895 1,366,148 +0.09(+1.12%)
Mar 08, 2011 7.655 7.862 7.635 7.808 1,341,940 +0.14(+1.86%)
Mar 07, 2011 7.537 7.673 7.450 7.665 1,756,232 +0.00(+0.00%)
Mar 04, 2011 7.680 7.725 7.555 7.665 858,452 -0.04(-0.49%)
Mar 03, 2011 7.580 7.768 7.513 7.702 1,223,160 +0.21(+2.73%)
Mar 02, 2011 7.357 7.567 7.357 7.497 1,224,856 +0.13(+1.73%)
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.