Skip to main content

Centene Corp (NY: CNC )

73.06 -0.77 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.445 6.580 6.357 6.572 3,853,600 +0.13(+1.98%)
Jan 30, 2006 6.510 6.518 6.378 6.445 4,620,800 -0.05(-0.73%)
Jan 27, 2006 6.372 6.505 6.317 6.492 5,757,600 +0.13(+2.08%)
Jan 26, 2006 6.350 6.420 6.230 6.360 5,064,800 +0.06(+0.99%)
Jan 25, 2006 6.285 6.312 6.230 6.298 8,160,800 +0.03(+0.48%)
Jan 24, 2006 6.075 6.293 6.075 6.268 7,171,200 +0.22(+3.64%)
Jan 23, 2006 6.003 6.067 5.987 6.048 5,168,800 +0.07(+1.13%)
Jan 20, 2006 5.950 6.065 5.878 5.980 5,180,800 -0.02(-0.37%)
Jan 19, 2006 6.000 6.098 5.865 6.003 6,856,800 +0.02(+0.33%)
Jan 18, 2006 5.675 6.025 5.675 5.982 5,305,600 +0.27(+4.73%)
Jan 17, 2006 5.808 5.850 5.680 5.713 12,797,600 -0.15(-2.60%)
Jan 13, 2006 6.050 6.050 5.795 5.865 9,133,600 -0.18(-3.06%)
Jan 12, 2006 5.963 6.098 5.888 6.050 6,043,200 +0.05(+0.88%)
Jan 11, 2006 6.188 6.188 5.978 5.997 9,108,800 -0.19(-3.11%)
Jan 10, 2006 6.250 6.250 6.117 6.190 11,168,000 -0.16(-2.56%)
Jan 09, 2006 6.550 6.565 6.325 6.353 5,900,800 -0.26(-3.90%)
Jan 06, 2006 6.615 6.645 6.485 6.610 3,337,600 -0.00(-0.04%)
Jan 05, 2006 6.585 6.685 6.535 6.612 2,294,400 +0.01(+0.23%)
Jan 04, 2006 6.615 6.700 6.565 6.598 3,079,200 -0.01(-0.23%)
Jan 03, 2006 6.590 6.705 6.540 6.612 3,868,000 +0.04(+0.61%)
Dec 30, 2005 6.600 6.603 6.497 6.572 2,174,400 -0.09(-1.35%)
Dec 29, 2005 6.605 6.720 6.605 6.662 1,800,800 +0.06(+0.99%)
Dec 28, 2005 6.513 6.625 6.435 6.598 1,456,800 +0.11(+1.70%)
Dec 27, 2005 6.673 6.720 6.482 6.487 3,728,800 -0.16(-2.41%)
Dec 23, 2005 6.630 6.685 6.600 6.647 2,008,800 +0.04(+0.64%)
Dec 22, 2005 6.510 6.650 6.503 6.605 2,933,600 +0.07(+1.07%)
Dec 21, 2005 6.480 6.590 6.450 6.535 3,301,600 +0.12(+1.83%)
Dec 20, 2005 6.388 6.487 6.375 6.418 1,729,600 +0.05(+0.75%)
Dec 19, 2005 6.500 6.500 6.353 6.370 4,228,000 -0.13(-2.00%)
Dec 16, 2005 6.500 6.527 6.425 6.500 5,081,600 +0.02(+0.27%)
Dec 15, 2005 6.612 6.612 6.405 6.482 4,076,000 -0.12(-1.78%)
Dec 14, 2005 6.537 6.622 6.508 6.600 2,417,600 +0.09(+1.42%)
Dec 13, 2005 6.353 6.588 6.338 6.508 6,737,600 +0.16(+2.48%)
Dec 12, 2005 6.385 6.407 6.225 6.350 3,131,200 -0.02(-0.35%)
Dec 09, 2005 6.272 6.405 6.258 6.372 1,852,000 +0.10(+1.59%)
Dec 08, 2005 6.277 6.388 6.213 6.272 4,028,800 +0.02(+0.36%)
Dec 07, 2005 6.263 6.295 6.157 6.250 3,852,800 -0.04(-0.56%)
Dec 06, 2005 6.150 6.327 5.928 6.285 5,275,200 +0.16(+2.61%)
Dec 05, 2005 6.185 6.245 6.082 6.125 4,336,800 -0.06(-0.97%)
Dec 02, 2005 6.940 6.940 6.110 6.185 5,060,800 -0.12(-1.83%)
Dec 01, 2005 6.312 6.338 6.003 6.300 8,459,200 +0.30(+4.96%)
Nov 30, 2005 6.030 6.100 5.992 6.003 4,421,600 -0.03(-0.46%)
Nov 29, 2005 5.825 6.152 5.787 6.030 7,849,600 +0.22(+3.79%)
Nov 28, 2005 5.980 6.037 5.805 5.810 4,996,800 -0.15(-2.56%)
Nov 25, 2005 5.850 5.997 5.850 5.963 2,283,200 +0.14(+2.32%)
Nov 23, 2005 5.827 5.900 5.793 5.827 2,987,200 +0.01(+0.13%)
Nov 22, 2005 5.798 5.872 5.715 5.820 3,288,000 +0.02(+0.39%)
Nov 21, 2005 5.753 5.855 5.660 5.798 2,820,000 +0.07(+1.27%)
Nov 18, 2005 5.875 5.875 5.655 5.725 3,963,200 -0.02(-0.30%)
Nov 17, 2005 5.657 5.768 5.570 5.742 4,798,400 +0.09(+1.64%)
Nov 16, 2005 5.657 5.720 5.562 5.650 3,196,000 -0.01(-0.13%)
Nov 15, 2005 5.700 5.808 5.582 5.657 5,917,600 -0.04(-0.70%)
Nov 14, 2005 5.720 5.720 5.615 5.697 4,264,000 +0.01(+0.13%)
Nov 11, 2005 5.582 5.737 5.553 5.690 4,469,600 +0.11(+1.93%)
Nov 10, 2005 5.482 5.638 5.428 5.582 4,104,800 +0.11(+2.06%)
Nov 09, 2005 5.385 5.620 5.385 5.470 6,550,400 +0.07(+1.34%)
Nov 08, 2005 5.478 5.503 5.338 5.397 8,162,400 -0.08(-1.42%)
Nov 07, 2005 5.350 5.537 5.188 5.475 11,142,400 +0.20(+3.79%)
Nov 04, 2005 5.178 5.357 5.178 5.275 6,027,200 +0.17(+3.33%)
Nov 03, 2005 5.305 5.470 5.067 5.105 9,172,000 -0.18(-3.41%)
Nov 02, 2005 5.150 5.298 5.138 5.285 7,392,000 +0.12(+2.37%)
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.