Indicators

Centene Corp (NY: CNC )

77.15 UNCHANGED

Streaming Delayed Price Updated: 10:07 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.69	35.41	34.51	35.27	3,521,278	+0.30(+0.84%)
Jul 28, 2016	33.57	35.22	33.44	34.98	6,231,930	+1.27(+3.78%)
Jul 27, 2016	34.38	34.50	32.52	33.70	12,746,966	-0.73(-2.12%)
Jul 26, 2016	36.24	36.24	31.72	34.44	24,467,472	-3.20(-8.49%)
Jul 25, 2016	37.63	37.69	37.21	37.63	4,127,136	-0.06(-0.17%)
Jul 22, 2016	36.82	37.78	36.71	37.70	3,494,534	+1.20(+3.27%)
Jul 21, 2016	36.08	36.83	35.99	36.50	2,733,288	+0.27(+0.76%)
Jul 20, 2016	35.99	36.41	35.99	36.23	1,775,170	+0.33(+0.92%)
Jul 19, 2016	35.95	36.05	35.34	35.90	2,386,446	-0.16(-0.44%)
Jul 18, 2016	35.81	36.14	35.72	36.05	1,661,334	+0.39(+1.09%)
Jul 15, 2016	36.16	36.16	35.59	35.66	2,161,186	-0.36(-1.00%)
Jul 14, 2016	36.37	36.43	35.72	36.02	2,380,354	-0.12(-0.32%)
Jul 13, 2016	36.25	36.49	35.85	36.14	2,525,580	-0.08(-0.21%)
Jul 12, 2016	35.89	36.28	35.89	36.22	2,944,180	+0.42(+1.16%)
Jul 11, 2016	35.49	36.00	35.30	35.80	3,213,260	+0.33(+0.94%)
Jul 08, 2016	34.65	35.50	34.58	35.47	2,359,936	+0.97(+2.80%)
Jul 07, 2016	34.72	35.01	34.34	34.50	2,640,202	-0.22(-0.62%)
Jul 06, 2016	34.69	35.09	34.40	34.72	3,693,190	-0.13(-0.39%)
Jul 05, 2016	35.51	35.53	34.60	34.85	2,651,926	-0.80(-2.23%)

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.