Indicators

Centene Corp (NY: CNC )

74.63 -2.70 (-3.49%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	6.253	6.312	6.120	6.143	1,321,200	-0.11(-1.72%)
Dec 28, 2006	6.202	6.285	6.155	6.250	1,864,000	+0.05(+0.81%)
Dec 27, 2006	6.195	6.287	6.152	6.200	960,000	-0.02(-0.36%)
Dec 26, 2006	6.120	6.245	6.120	6.223	825,600	+0.08(+1.38%)
Dec 22, 2006	6.183	6.263	6.105	6.138	919,600	-0.05(-0.89%)
Dec 21, 2006	6.225	6.268	6.098	6.192	1,553,200	-0.06(-0.92%)
Dec 20, 2006	6.225	6.353	6.210	6.250	1,605,600	+0.01(+0.12%)
Dec 19, 2006	6.098	6.270	6.067	6.242	1,314,000	+0.09(+1.46%)
Dec 18, 2006	6.075	6.247	6.027	6.152	1,586,400	+0.09(+1.48%)
Dec 15, 2006	6.272	6.315	6.062	6.062	3,572,000	-0.21(-3.31%)
Dec 14, 2006	6.202	6.335	6.202	6.270	1,318,400	+0.01(+0.12%)
Dec 13, 2006	6.240	6.310	6.197	6.263	1,312,400	+0.04(+0.72%)
Dec 12, 2006	6.320	6.335	6.135	6.218	1,211,600	-0.08(-1.35%)
Dec 11, 2006	6.295	6.348	6.190	6.303	1,175,600	+0.02(+0.24%)
Dec 08, 2006	6.125	6.305	6.112	6.287	1,352,800	+0.17(+2.86%)
Dec 07, 2006	6.105	6.185	6.058	6.112	1,523,600	+0.01(+0.20%)
Dec 06, 2006	6.050	6.213	6.000	6.100	3,442,000	+0.02(+0.41%)
Dec 05, 2006	6.562	6.732	6.000	6.075	10,111,200	-0.66(-9.80%)
Dec 04, 2006	6.482	6.737	6.447	6.735	2,179,600	+0.24(+3.62%)

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.