Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.225	7.325	7.125	7.325	4,071,200	+0.02(+0.21%)
Jul 28, 2005	7.000	7.433	7.000	7.310	9,476,000	+0.31(+4.47%)
Jul 27, 2005	7.475	7.537	6.933	6.997	11,605,600	-0.50(-6.70%)
Jul 26, 2005	7.987	7.990	7.287	7.500	11,888,800	-0.52(-6.43%)
Jul 25, 2005	8.152	8.312	7.968	8.015	5,331,200	-0.14(-1.69%)
Jul 22, 2005	7.883	8.160	7.688	8.152	8,799,200	+0.25(+3.20%)
Jul 21, 2005	8.650	8.650	6.505	7.900	32,828,800	-1.45(-15.46%)
Jul 20, 2005	9.000	9.360	8.957	9.345	6,956,800	+0.35(+3.83%)
Jul 19, 2005	9.312	9.342	8.350	9.000	30,286,400	-0.11(-1.23%)
Jul 18, 2005	9.125	9.293	9.050	9.113	3,248,800	+0.13(+1.42%)
Jul 15, 2005	8.902	9.117	8.902	8.985	1,548,000	+0.08(+0.93%)
Jul 14, 2005	8.938	9.047	8.883	8.902	2,603,200	+0.03(+0.31%)
Jul 13, 2005	8.915	9.062	8.842	8.875	2,937,600	-0.04(-0.42%)
Jul 12, 2005	9.270	9.270	8.645	8.912	4,249,600	-0.36(-3.83%)
Jul 11, 2005	9.225	9.477	9.205	9.268	3,498,400	+0.15(+1.62%)
Jul 08, 2005	8.685	9.178	8.682	9.120	4,397,600	+0.50(+5.77%)
Jul 07, 2005	8.588	8.650	8.412	8.623	2,344,000	+0.04(+0.44%)
Jul 06, 2005	8.438	8.732	8.385	8.585	6,307,200	+0.16(+1.87%)
Jul 05, 2005	8.342	8.450	8.342	8.428	1,979,200	+0.10(+1.23%)

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.