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

Centene Corp (NY: CNC )

73.06 -0.77 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2012 11.03 11.36 11.00 11.30 3,313,224 +0.36(+3.31%)
Jan 30, 2012 10.98 10.99 10.83 10.94 798,280 -0.13(-1.20%)
Jan 27, 2012 10.72 11.12 10.71 11.07 1,064,312 +0.32(+2.95%)
Jan 26, 2012 10.92 10.92 10.69 10.75 1,509,092 -0.16(-1.49%)
Jan 25, 2012 10.95 11.00 10.70 10.91 2,262,916 -0.09(-0.84%)
Jan 24, 2012 10.82 11.02 10.78 11.01 2,013,808 +0.17(+1.52%)
Jan 23, 2012 10.94 10.96 10.73 10.84 2,683,456 -0.12(-1.14%)
Jan 20, 2012 11.10 11.15 10.85 10.97 1,163,420 -0.12(-1.10%)
Jan 19, 2012 11.17 11.18 11.04 11.09 1,982,448 -0.05(-0.47%)
Jan 18, 2012 11.14 11.22 11.03 11.14 2,337,948 +0.02(+0.18%)
Jan 17, 2012 11.02 11.17 10.99 11.12 2,699,260 +0.16(+1.41%)
Jan 13, 2012 10.88 11.01 10.83 10.97 1,570,608 -0.05(-0.43%)
Jan 12, 2012 10.96 11.03 10.90 11.02 1,641,708 +0.04(+0.39%)
Jan 11, 2012 10.86 11.09 10.82 10.97 1,663,060 +0.07(+0.67%)
Jan 10, 2012 10.97 11.04 10.84 10.90 2,146,120 +0.00(+0.00%)
Jan 09, 2012 10.63 10.91 10.59 10.90 3,651,856 +0.31(+2.93%)
Jan 06, 2012 10.25 10.68 10.20 10.59 2,709,672 +0.31(+3.07%)
Jan 05, 2012 9.815 10.31 9.742 10.28 1,667,660 +0.44(+4.45%)
Jan 04, 2012 9.918 9.960 9.822 9.838 974,108 -0.06(-0.61%)
Dec 30, 2011 10.05 10.05 9.875 9.898 999,564 -0.14(-1.42%)
Dec 29, 2011 9.908 10.12 9.887 10.04 1,503,488 +0.19(+1.98%)
Dec 28, 2011 10.12 10.16 9.832 9.845 1,026,304 -0.29(-2.86%)
Dec 27, 2011 9.992 10.20 9.990 10.13 605,732 +0.13(+1.32%)
Dec 23, 2011 9.965 10.01 9.932 10.00 1,228,740 +0.04(+0.38%)
Dec 21, 2011 10.05 10.15 9.838 9.965 1,422,972 -0.09(-0.87%)
Dec 20, 2011 9.800 10.07 9.725 10.05 2,001,004 +0.44(+4.60%)
Dec 19, 2011 9.690 9.828 9.568 9.610 2,962,000 +0.03(+0.34%)
Dec 16, 2011 9.725 9.725 9.357 9.578 4,343,920 +0.67(+7.52%)
Dec 15, 2011 8.928 8.953 8.765 8.908 1,821,776 +0.07(+0.76%)
Dec 14, 2011 8.818 8.938 8.768 8.840 2,220,264 -0.10(-1.15%)
Dec 13, 2011 9.140 9.245 8.922 8.943 1,872,172 -0.14(-1.51%)
Dec 12, 2011 9.277 9.277 9.033 9.080 1,281,696 -0.31(-3.30%)
Dec 09, 2011 9.148 9.443 9.102 9.390 1,683,588 +0.25(+2.68%)
Dec 08, 2011 9.477 9.477 9.123 9.145 1,667,768 -0.41(-4.27%)
Dec 07, 2011 9.453 9.613 9.359 9.553 1,519,780 +0.06(+0.69%)
Dec 06, 2011 9.635 9.707 9.467 9.488 1,663,764 -0.18(-1.89%)
Dec 05, 2011 9.645 9.735 9.575 9.670 2,473,444 +0.23(+2.41%)
Dec 02, 2011 9.717 9.768 9.365 9.443 1,884,780 -0.14(-1.44%)
Dec 01, 2011 9.588 9.750 9.572 9.580 1,832,916 -0.10(-1.01%)
Nov 30, 2011 9.535 9.680 9.348 9.678 2,472,436 +0.44(+4.79%)
Nov 29, 2011 9.170 9.235 8.980 9.235 1,997,396 +0.05(+0.57%)
Nov 28, 2011 9.012 9.338 8.985 9.182 1,753,156 +0.44(+5.03%)
Nov 25, 2011 8.935 9.018 8.740 8.742 582,336 -0.27(-2.94%)
Nov 23, 2011 9.115 9.182 8.992 9.008 2,226,464 -0.16(-1.80%)
Nov 22, 2011 9.085 9.225 9.002 9.172 1,947,180 +0.10(+1.13%)
Nov 21, 2011 8.953 9.085 8.860 9.070 1,814,336 -0.05(-0.60%)
Nov 18, 2011 9.095 9.127 8.980 9.125 2,755,576 +0.04(+0.50%)
Nov 17, 2011 9.133 9.225 9.023 9.080 5,357,056 +0.03(+0.30%)
Nov 16, 2011 8.990 9.170 8.958 9.053 3,755,972 -0.03(-0.36%)
Nov 15, 2011 8.825 9.145 8.825 9.085 1,993,296 +0.22(+2.45%)
Nov 14, 2011 8.842 8.922 8.723 8.867 1,101,844 +0.00(+0.03%)
Nov 11, 2011 8.655 8.873 8.602 8.865 2,061,804 +0.31(+3.62%)
Nov 10, 2011 8.697 8.707 8.480 8.555 970,604 -0.01(-0.12%)
Nov 09, 2011 8.630 8.760 8.543 8.565 1,404,940 -0.30(-3.38%)
Nov 08, 2011 8.898 8.943 8.705 8.865 1,405,168 +0.05(+0.57%)
Nov 07, 2011 8.825 8.832 8.580 8.815 1,290,124 -0.02(-0.17%)
Nov 04, 2011 8.710 8.895 8.640 8.830 911,712 +0.04(+0.48%)
Nov 03, 2011 8.818 8.825 8.648 8.787 1,457,700 +0.07(+0.83%)
Nov 02, 2011 8.740 8.742 8.560 8.715 1,976,908 +0.14(+1.63%)
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.