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 (%)
Feb 29, 2016	28.88	29.23	28.46	28.48	3,970,114	-0.36(-1.25%)
Feb 26, 2016	29.00	29.07	28.59	28.84	4,342,136	+0.09(+0.30%)
Feb 25, 2016	28.93	29.19	28.23	28.75	3,826,218	+0.12(+0.42%)
Feb 24, 2016	28.20	28.66	27.89	28.64	2,399,102	+0.07(+0.23%)
Feb 23, 2016	28.84	29.23	28.55	28.57	2,844,026	-0.29(-1.00%)
Feb 22, 2016	28.26	29.25	28.23	28.86	4,519,758	+1.14(+4.13%)
Feb 19, 2016	27.84	28.13	27.10	27.71	4,293,080	-0.25(-0.88%)
Feb 18, 2016	29.02	29.05	27.89	27.96	5,463,084	-0.85(-2.95%)
Feb 17, 2016	27.89	28.95	27.52	28.81	9,600,160	+1.23(+4.48%)
Feb 16, 2016	27.11	27.62	26.82	27.57	3,989,648	+0.66(+2.45%)
Feb 12, 2016	27.25	26.91	26.91	26.91	3,885,800	+0.05(+0.20%)
Feb 11, 2016	26.86	27.27	26.48	26.86	4,431,410	-0.59(-2.15%)
Feb 10, 2016	27.75	28.52	27.07	27.45	5,132,828	-0.30(-1.10%)
Feb 09, 2016	26.26	28.25	23.68	27.75	8,861,896	+0.89(+3.33%)
Feb 08, 2016	27.89	28.01	26.36	26.86	6,090,498	-1.64(-5.75%)
Feb 05, 2016	30.02	30.11	28.15	28.50	6,184,032	-1.66(-5.52%)
Feb 04, 2016	29.86	30.55	29.46	30.16	4,051,432	+0.20(+0.65%)
Feb 03, 2016	30.50	30.74	28.95	29.97	4,847,468	-0.45(-1.48%)
Feb 02, 2016	31.41	31.64	30.20	30.42	4,143,178	-1.38(-4.32%)

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.