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

Centene Corp (NY: CNC )

77.65 +1.80 (+2.37%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Sep 28, 2012 9.217 9.363 9.140 9.352 4,554,400 +0.07(+0.73%)
Sep 27, 2012 9.158 9.365 9.158 9.285 2,875,200 +0.16(+1.73%)
Sep 26, 2012 9.120 9.185 9.037 9.127 2,756,800 +0.03(+0.33%)
Sep 25, 2012 9.295 9.350 9.098 9.098 3,395,200 -0.15(-1.62%)
Sep 24, 2012 9.250 9.283 9.143 9.248 3,015,200 -0.09(-0.94%)
Sep 21, 2012 9.135 9.463 9.090 9.335 8,007,200 +0.29(+3.18%)
Sep 20, 2012 9.203 9.225 9.020 9.047 6,524,800 -0.21(-2.24%)
Sep 19, 2012 9.432 9.435 9.230 9.255 4,972,000 -0.16(-1.67%)
Sep 18, 2012 9.523 9.585 9.335 9.412 4,040,800 -0.11(-1.13%)
Sep 17, 2012 9.303 9.525 9.275 9.520 5,788,000 +0.20(+2.09%)
Sep 14, 2012 9.385 9.470 9.240 9.325 6,976,000 -0.03(-0.35%)
Sep 13, 2012 9.322 9.463 9.220 9.357 6,185,600 +0.02(+0.24%)
Sep 12, 2012 10.04 10.06 9.210 9.335 15,989,600 -0.70(-7.00%)
Sep 11, 2012 10.17 10.21 10.00 10.04 6,206,400 -0.08(-0.82%)
Sep 10, 2012 10.39 10.39 10.12 10.12 5,676,800 -0.27(-2.55%)
Sep 07, 2012 10.53 10.53 10.38 10.38 4,357,600 -0.08(-0.74%)
Sep 06, 2012 10.40 10.62 10.40 10.46 3,450,400 +0.10(+0.92%)
Sep 05, 2012 10.29 10.51 10.27 10.37 3,549,600 +0.01(+0.12%)
Sep 04, 2012 10.22 10.53 10.20 10.36 5,493,600 +0.20(+1.99%)
Aug 31, 2012 10.24 10.27 10.01 10.15 3,336,800 -0.01(-0.10%)
Aug 30, 2012 10.11 10.21 10.01 10.16 4,840,800 -0.05(-0.51%)
Aug 29, 2012 10.19 10.30 10.15 10.21 3,254,400 +0.04(+0.39%)
Aug 27, 2012 10.03 10.20 9.953 10.18 4,309,600 +0.17(+1.70%)
Aug 24, 2012 10.08 10.16 9.990 10.01 5,597,600 -0.09(-0.87%)
Aug 23, 2012 10.03 10.12 9.947 10.09 4,435,200 +0.04(+0.37%)
Aug 22, 2012 9.727 10.11 9.703 10.05 7,523,200 +0.34(+3.47%)
Aug 21, 2012 10.01 10.01 9.695 9.717 7,004,800 -0.26(-2.58%)
Aug 20, 2012 10.56 10.56 9.432 9.975 21,376,000 -0.48(-4.57%)
Aug 17, 2012 10.26 10.50 10.23 10.45 3,938,400 +0.19(+1.88%)
Aug 16, 2012 10.13 10.35 10.02 10.26 2,878,400 +0.09(+0.91%)
Aug 15, 2012 9.775 10.17 9.773 10.17 3,706,400 +0.39(+4.04%)
Aug 14, 2012 9.925 10.02 9.738 9.773 3,808,800 -0.11(-1.11%)
Aug 13, 2012 9.908 9.920 9.740 9.883 2,196,000 -0.06(-0.58%)
Aug 10, 2012 10.07 10.11 9.863 9.940 1,853,888 -0.13(-1.29%)
Aug 09, 2012 9.908 10.18 9.865 10.07 3,315,976 +0.09(+0.85%)
Aug 08, 2012 9.755 10.00 9.740 9.985 3,010,188 +0.15(+1.55%)
Aug 07, 2012 9.457 9.920 9.457 9.832 3,804,368 +0.43(+4.55%)
Aug 06, 2012 9.188 9.473 9.070 9.405 2,008,128 +0.21(+2.34%)
Aug 03, 2012 9.318 9.373 9.120 9.190 2,905,976 -0.07(-0.76%)
Aug 02, 2012 9.428 9.480 9.092 9.260 3,221,156 -0.11(-1.17%)
Aug 01, 2012 9.578 9.578 9.370 9.370 2,711,312 -0.14(-1.47%)
Jul 31, 2012 9.650 9.713 9.492 9.510 3,983,884 -0.24(-2.46%)
Jul 30, 2012 9.980 10.05 9.598 9.750 3,097,100 -0.20(-2.01%)
Jul 27, 2012 9.498 10.01 9.428 9.950 5,002,848 +0.53(+5.60%)
Jul 26, 2012 9.352 9.465 9.262 9.422 3,922,236 +0.16(+1.75%)
Jul 25, 2012 9.265 9.363 8.935 9.260 7,753,956 +0.07(+0.76%)
Jul 24, 2012 8.735 9.480 8.655 9.190 16,377,004 +0.53(+6.12%)
Jul 23, 2012 9.000 9.000 8.578 8.660 7,006,124 -0.57(-6.18%)
Jul 20, 2012 9.340 9.480 9.200 9.230 3,040,000 -0.16(-1.76%)
Jul 19, 2012 9.410 9.500 9.252 9.395 5,327,532 +0.05(+0.51%)
Jul 18, 2012 9.235 9.535 9.158 9.348 7,817,032 +0.25(+2.75%)
Jul 17, 2012 8.865 9.105 8.842 9.098 4,190,844 +0.26(+2.91%)
Jul 16, 2012 8.928 8.980 8.793 8.840 3,032,308 -0.14(-1.56%)
Jul 13, 2012 8.707 9.037 8.678 8.980 4,818,512 +0.26(+2.92%)
Jul 12, 2012 8.598 8.732 8.473 8.725 2,812,000 +0.04(+0.46%)
Jul 11, 2012 8.635 8.870 8.568 8.685 4,262,604 +0.08(+0.96%)
Jul 10, 2012 8.720 8.780 8.380 8.602 6,303,796 -0.09(-1.01%)
Jul 09, 2012 8.090 8.787 8.050 8.690 20,326,992 +1.46(+20.15%)
Jul 06, 2012 7.375 7.428 7.215 7.232 3,525,828 -0.20(-2.72%)
Jul 05, 2012 7.440 7.492 7.412 7.435 2,328,320 +0.01(+0.13%)
Jul 03, 2012 7.465 7.468 7.383 7.425 1,599,676 -0.05(-0.64%)
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.