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 (%)
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%)
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.