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

Centene Corp (NY: CNC )

74.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Dec 31, 2003 1.788 1.789 1.751 1.751 660,800 -0.04(-2.10%)
Dec 30, 2003 1.781 1.801 1.772 1.788 395,200 +0.01(+0.42%)
Dec 29, 2003 1.780 1.802 1.775 1.781 738,400 +0.00(+0.03%)
Dec 26, 2003 1.789 1.794 1.770 1.780 105,600 +0.00(+0.21%)
Dec 24, 2003 1.754 1.781 1.734 1.776 276,000 +0.03(+1.97%)
Dec 23, 2003 1.780 1.784 1.725 1.742 1,829,600 -0.04(-2.52%)
Dec 22, 2003 1.844 1.847 1.781 1.787 546,400 -0.05(-2.75%)
Dec 19, 2003 1.782 1.841 1.775 1.837 932,800 +0.06(+3.12%)
Dec 18, 2003 1.750 1.784 1.750 1.782 1,799,200 +0.04(+2.19%)
Dec 17, 2003 1.716 1.760 1.716 1.744 812,800 +0.03(+2.01%)
Dec 16, 2003 1.741 1.749 1.686 1.709 1,177,600 -0.04(-2.15%)
Dec 15, 2003 1.819 1.837 1.747 1.747 848,000 -0.07(-3.95%)
Dec 12, 2003 1.857 1.857 1.818 1.819 564,000 -0.02(-0.85%)
Dec 11, 2003 1.836 1.868 1.819 1.834 1,276,000 +0.01(+0.76%)
Dec 10, 2003 1.837 1.839 1.781 1.821 660,000 -0.01(-0.72%)
Dec 09, 2003 1.916 1.916 1.833 1.834 869,600 -0.08(-4.12%)
Dec 08, 2003 1.939 1.939 1.887 1.913 554,400 -0.02(-0.91%)
Dec 05, 2003 1.997 1.997 1.904 1.930 525,600 -0.07(-3.35%)
Dec 04, 2003 1.975 1.999 1.941 1.997 1,058,400 +0.02(+0.79%)
Dec 03, 2003 1.994 1.995 1.972 1.981 784,800 +0.01(+0.63%)
Dec 02, 2003 1.956 1.969 1.947 1.969 1,316,000 +0.01(+0.64%)
Dec 01, 2003 1.806 1.957 1.806 1.956 2,317,600 +0.04(+1.95%)
Nov 28, 2003 1.931 1.941 1.911 1.919 290,400 -0.01(-0.49%)
Nov 26, 2003 1.938 1.947 1.918 1.928 688,000 +0.02(+1.05%)
Nov 25, 2003 1.842 1.936 1.842 1.908 1,455,200 +0.10(+5.68%)
Nov 24, 2003 1.769 1.806 1.759 1.806 1,028,000 +0.04(+2.19%)
Nov 21, 2003 1.756 1.775 1.744 1.767 1,480,000 +0.02(+1.14%)
Nov 20, 2003 1.801 1.801 1.746 1.747 998,400 -0.06(-3.15%)
Nov 19, 2003 1.788 1.806 1.758 1.804 1,177,600 +0.02(+0.87%)
Nov 18, 2003 1.797 1.812 1.772 1.788 933,600 -0.01(-0.63%)
Nov 17, 2003 1.780 1.804 1.752 1.799 1,094,400 -0.02(-0.93%)
Nov 14, 2003 1.887 1.887 1.816 1.816 780,800 -0.07(-3.49%)
Nov 13, 2003 1.845 1.884 1.839 1.882 736,000 +0.04(+2.24%)
Nov 12, 2003 1.857 1.857 1.781 1.841 1,792,800 -0.02(-1.04%)
Nov 11, 2003 1.923 1.923 1.859 1.860 604,000 -0.07(-3.41%)
Nov 10, 2003 1.930 1.936 1.922 1.926 764,000 -0.02(-1.09%)
Nov 07, 2003 1.934 1.953 1.925 1.947 888,800 +0.01(+0.45%)
Nov 06, 2003 1.919 1.932 1.902 1.938 792,000 +0.02(+1.27%)
Nov 05, 2003 1.949 1.949 1.903 1.914 699,200 -0.03(-1.80%)
Nov 04, 2003 1.984 1.984 1.938 1.949 799,200 +0.00(+0.26%)
Nov 03, 2003 1.923 1.963 1.923 1.944 1,354,928 +0.03(+1.60%)
Oct 31, 2003 1.975 1.994 1.914 1.913 1,508,800 -0.06(-3.16%)
Oct 30, 2003 1.999 2.016 1.969 1.976 1,095,200 -0.04(-2.14%)
Oct 29, 2003 2.042 2.056 2.007 2.019 2,097,600 -0.04(-1.88%)
Oct 28, 2003 2.197 2.197 2.047 2.058 3,109,600 -0.14(-6.34%)
Oct 27, 2003 2.122 2.231 2.122 2.197 1,216,800 +0.08(+3.69%)
Oct 24, 2003 2.107 2.127 2.063 2.119 669,600 -0.00(-0.21%)
Oct 23, 2003 2.131 2.139 2.119 2.123 344,800 +0.00(+0.06%)
Oct 22, 2003 2.156 2.156 2.106 2.122 504,000 -0.03(-1.59%)
Oct 21, 2003 2.169 2.178 2.132 2.156 600,800 +0.00(+0.00%)
Oct 20, 2003 2.188 2.189 2.156 2.156 590,400 -0.03(-1.32%)
Oct 17, 2003 2.169 2.181 2.163 2.185 920,800 +0.04(+1.86%)
Oct 16, 2003 2.141 2.150 2.130 2.145 470,400 +2.12(+9994.12%)
Oct 09, 2003 0.0213 0.0213 0.0213 0.0213 0 +0.00(+0.00%)
Oct 08, 2003 0.0213 0.0213 0.0213 0.0213 0 +0.00(+0.00%)
Oct 07, 2003 0.0213 0.0213 0.0213 0.0213 0 +0.00(+0.00%)
Oct 06, 2003 0.0213 0.0213 0.0213 0.0213 0 +0.00(+0.00%)
Oct 03, 2003 0.0213 0.0213 0.0213 0.0213 0 +0.00(+0.00%)
Oct 02, 2003 0.0213 0.0213 0.0213 0.0213 0 +0.00(+0.00%)
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.