Skip to main content

Centene Corp (NY: CNC )

78.06 +0.92 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.934 1.941 1.909 1.912 852,800 -0.02(-1.23%)
Mar 30, 2004 1.928 1.962 1.925 1.936 742,400 +0.01(+0.39%)
Mar 29, 2004 1.890 1.928 1.886 1.928 560,000 +0.04(+2.02%)
Mar 26, 2004 1.885 1.894 1.883 1.890 947,200 +0.00(+0.27%)
Mar 25, 2004 1.869 1.885 1.869 1.885 771,200 +0.02(+0.87%)
Mar 24, 2004 1.878 1.882 1.851 1.869 521,600 -0.02(-0.83%)
Mar 23, 2004 1.853 1.900 1.853 1.884 608,800 +0.04(+2.31%)
Mar 22, 2004 1.931 1.931 1.822 1.842 1,076,000 -0.10(-4.97%)
Mar 19, 2004 1.950 1.950 1.933 1.938 452,800 -0.01(-0.58%)
Mar 18, 2004 1.936 1.953 1.919 1.949 1,844,800 +0.01(+0.68%)
Mar 17, 2004 1.907 1.938 1.907 1.936 1,029,600 +0.03(+1.57%)
Mar 16, 2004 1.907 1.926 1.897 1.906 535,200 -0.00(-0.16%)
Mar 15, 2004 1.938 1.938 1.909 1.909 628,800 -0.03(-1.45%)
Mar 12, 2004 1.924 1.938 1.916 1.938 452,800 +0.01(+0.68%)
Mar 11, 2004 1.988 1.988 1.924 1.924 678,400 -0.07(-3.33%)
Mar 10, 2004 2.054 2.058 1.984 1.991 1,040,000 -0.07(-3.19%)
Mar 09, 2004 2.044 2.059 2.034 2.056 985,600 +0.01(+0.58%)
Mar 08, 2004 2.053 2.058 2.027 2.044 394,400 -0.01(-0.43%)
Mar 05, 2004 2.006 2.054 2.006 2.053 473,600 +0.04(+2.21%)
Mar 04, 2004 2.019 2.019 2.000 2.009 463,200 -0.01(-0.50%)
Mar 03, 2004 2.000 2.029 1.984 2.019 1,249,600 +0.02(+0.94%)
Mar 02, 2004 1.956 2.001 1.934 2.000 894,400 +0.05(+2.40%)
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.