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

Centene Corp (NY: CNC )

74.00 -1.68 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2004 1.881 2.007 1.872 1.953 1,872,000 +0.06(+3.27%)
Feb 27, 2004 1.846 1.936 1.841 1.891 804,800 +0.05(+2.93%)
Feb 26, 2004 1.834 1.846 1.818 1.837 645,600 -0.01(-0.41%)
Feb 25, 2004 1.816 1.853 1.804 1.845 599,200 +0.03(+1.76%)
Feb 24, 2004 1.812 1.834 1.798 1.813 703,200 +0.00(+0.03%)
Feb 23, 2004 1.869 1.874 1.812 1.812 896,000 -0.06(-3.01%)
Feb 20, 2004 1.887 1.887 1.863 1.869 602,400 -0.02(-1.16%)
Feb 19, 2004 1.909 1.928 1.887 1.891 1,022,400 -0.02(-0.98%)
Feb 18, 2004 1.922 1.924 1.895 1.909 1,353,600 -0.01(-0.33%)
Feb 17, 2004 1.914 1.922 1.913 1.916 887,200 +0.02(+0.82%)
Feb 13, 2004 1.964 1.964 1.889 1.900 962,400 -0.06(-2.94%)
Feb 12, 2004 2.006 2.006 1.942 1.958 1,096,800 -0.05(-2.61%)
Feb 11, 2004 2.010 2.029 2.004 2.010 1,616,800 +0.01(+0.75%)
Feb 10, 2004 1.903 2.011 1.903 1.995 1,469,600 +0.09(+4.86%)
Feb 09, 2004 1.938 1.949 1.897 1.903 1,878,400 -0.03(-1.81%)
Feb 06, 2004 1.871 1.938 1.859 1.938 1,292,000 +0.06(+3.30%)
Feb 05, 2004 1.918 1.918 1.850 1.876 828,800 -0.03(-1.41%)
Feb 04, 2004 1.981 1.996 1.903 1.903 1,142,400 -0.09(-4.34%)
Feb 03, 2004 1.976 1.989 1.959 1.989 449,600 +0.01(+0.66%)
Feb 02, 2004 1.984 1.988 1.950 1.976 408,800 -0.01(-0.63%)
Jan 30, 2004 1.972 1.991 1.959 1.988 547,200 +0.03(+1.53%)
Jan 29, 2004 1.994 1.994 1.946 1.958 638,400 -0.03(-1.48%)
Jan 28, 2004 2.000 2.000 1.969 1.988 520,800 -0.01(-0.62%)
Jan 27, 2004 1.996 2.002 1.983 2.000 1,139,200 +0.00(+0.22%)
Jan 26, 2004 1.975 2.022 1.959 1.996 1,155,200 +0.02(+1.04%)
Jan 23, 2004 1.931 1.984 1.907 1.975 923,200 +0.06(+2.93%)
Jan 22, 2004 1.894 1.925 1.894 1.919 554,400 +0.03(+1.66%)
Jan 21, 2004 1.891 1.897 1.873 1.887 1,120,800 -0.02(-0.98%)
Jan 20, 2004 1.778 1.906 1.778 1.906 2,658,400 +0.12(+6.94%)
Jan 16, 2004 1.738 1.790 1.738 1.782 1,098,400 +0.04(+2.59%)
Jan 15, 2004 1.731 1.743 1.711 1.738 636,800 -0.01(-0.39%)
Jan 14, 2004 1.731 1.760 1.688 1.744 1,832,000 +0.03(+2.01%)
Jan 13, 2004 1.653 1.710 1.652 1.710 2,232,800 +0.07(+4.07%)
Jan 12, 2004 1.655 1.676 1.631 1.643 701,600 -0.03(-1.65%)
Jan 09, 2004 1.676 1.686 1.638 1.671 1,595,200 -0.00(-0.08%)
Jan 08, 2004 1.687 1.687 1.673 1.672 1,977,600 -0.01(-0.89%)
Jan 07, 2004 1.735 1.735 1.673 1.687 2,072,000 -0.03(-1.89%)
Jan 06, 2004 1.775 1.775 1.719 1.719 1,331,200 -0.06(-3.51%)
Jan 05, 2004 1.825 1.833 1.766 1.782 800,800 -0.02(-0.90%)
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.