Indicators

Centene Corp (NY: CNC )

77.58 -0.85 (-1.08%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.