Skip to main content

Centene Corp (NY: CNC )

77.79 +0.14 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.768 9.008 8.738 8.787 3,993,360 -0.10(-1.15%)
Oct 28, 2011 8.640 8.940 8.588 8.890 4,052,468 +0.19(+2.21%)
Oct 27, 2011 8.383 8.723 8.352 8.697 4,278,680 +0.51(+6.26%)
Oct 26, 2011 8.140 8.297 7.965 8.185 4,478,156 +0.25(+3.15%)
Oct 25, 2011 7.268 8.175 7.107 7.935 7,476,772 +0.67(+9.18%)
Oct 24, 2011 7.303 7.365 7.147 7.268 3,286,752 +0.21(+2.98%)
Oct 21, 2011 7.105 7.105 6.980 7.058 2,005,156 +0.10(+1.40%)
Oct 20, 2011 6.843 6.978 6.707 6.960 2,526,004 +0.11(+1.61%)
Oct 19, 2011 6.860 7.053 6.812 6.850 2,766,944 -0.01(-0.11%)
Oct 18, 2011 6.790 6.990 6.728 6.857 4,927,024 +0.03(+0.48%)
Oct 17, 2011 7.060 7.093 6.798 6.825 2,457,284 -0.30(-4.24%)
Oct 14, 2011 7.202 7.282 7.077 7.128 860,676 +0.02(+0.32%)
Oct 13, 2011 7.015 7.143 6.965 7.105 2,523,080 +0.06(+0.78%)
Oct 12, 2011 7.133 7.145 7.032 7.050 2,157,348 +0.00(+0.07%)
Oct 11, 2011 7.077 7.122 6.978 7.045 2,207,784 -0.07(-1.02%)
Oct 10, 2011 7.008 7.165 7.000 7.117 1,903,076 +0.27(+4.02%)
Oct 07, 2011 7.065 7.065 6.750 6.843 2,502,592 -0.21(-2.91%)
Oct 06, 2011 6.885 7.055 6.838 7.048 1,775,268 +0.17(+2.40%)
Oct 05, 2011 6.782 6.945 6.665 6.883 2,052,968 +0.10(+1.51%)
Oct 04, 2011 6.548 6.798 6.320 6.780 3,222,428 +0.15(+2.19%)
Oct 03, 2011 7.194 7.235 6.633 6.635 3,065,620 -0.53(-7.43%)
Sep 30, 2011 7.190 7.390 7.152 7.168 1,754,408 -0.13(-1.78%)
Sep 29, 2011 7.635 7.638 7.110 7.298 2,324,128 -0.14(-1.85%)
Sep 28, 2011 7.753 7.795 7.433 7.435 2,258,896 -0.32(-4.13%)
Sep 27, 2011 7.715 7.918 7.617 7.755 1,983,952 +0.21(+2.72%)
Sep 26, 2011 7.468 7.630 7.357 7.550 1,718,600 +0.15(+2.06%)
Sep 23, 2011 7.295 7.465 7.225 7.397 1,525,240 +0.08(+1.13%)
Sep 22, 2011 7.290 7.567 7.218 7.315 2,539,496 -0.25(-3.30%)
Sep 21, 2011 7.805 8.027 7.553 7.565 3,476,596 -0.24(-3.04%)
Sep 20, 2011 7.832 8.075 7.770 7.803 1,758,576 +0.02(+0.19%)
Sep 19, 2011 7.702 7.870 7.647 7.787 1,423,816 -0.06(-0.76%)
Sep 16, 2011 7.473 7.850 7.473 7.848 3,084,616 +0.09(+1.23%)
Sep 15, 2011 7.500 7.770 7.452 7.753 4,273,056 +0.35(+4.76%)
Sep 14, 2011 7.607 7.620 7.282 7.400 4,778,976 -0.11(-1.46%)
Sep 13, 2011 7.400 7.560 7.308 7.510 3,313,012 +0.11(+1.52%)
Sep 12, 2011 7.295 7.565 7.247 7.397 1,992,160 -0.07(-0.87%)
Sep 09, 2011 7.680 7.806 7.410 7.463 2,112,980 -0.31(-4.02%)
Sep 08, 2011 7.952 8.008 7.747 7.775 2,178,172 -0.22(-2.72%)
Sep 07, 2011 7.822 8.020 7.758 7.992 1,050,540 +0.29(+3.83%)
Sep 06, 2011 7.463 7.718 7.415 7.697 1,515,660 -0.02(-0.29%)
Sep 02, 2011 7.702 7.875 7.690 7.720 1,711,284 -0.20(-2.46%)
Sep 01, 2011 8.002 8.225 7.880 7.915 1,961,176 -0.06(-0.72%)
Aug 31, 2011 8.015 8.232 7.853 7.973 2,112,764 +0.01(+0.13%)
Aug 30, 2011 7.772 8.008 7.668 7.963 1,242,712 +0.11(+1.34%)
Aug 29, 2011 7.702 7.875 7.645 7.857 1,197,432 +0.27(+3.52%)
Aug 26, 2011 7.272 7.633 7.067 7.590 1,277,616 +0.25(+3.37%)
Aug 25, 2011 7.630 7.688 7.295 7.343 1,610,556 -0.23(-3.07%)
Aug 24, 2011 7.452 7.595 7.338 7.575 1,065,200 +0.10(+1.30%)
Aug 23, 2011 7.085 7.490 7.032 7.478 1,608,888 +0.44(+6.21%)
Aug 22, 2011 7.360 7.362 6.987 7.040 1,612,428 -0.12(-1.61%)
Aug 19, 2011 7.018 7.300 6.965 7.155 1,939,908 -0.02(-0.24%)
Aug 18, 2011 7.308 7.362 7.093 7.173 1,961,208 -0.44(-5.75%)
Aug 17, 2011 7.620 7.790 7.555 7.610 3,240,600 +0.04(+0.59%)
Aug 16, 2011 7.497 7.620 7.362 7.565 2,276,140 -0.05(-0.69%)
Aug 15, 2011 7.503 7.633 7.297 7.617 2,716,444 +0.19(+2.59%)
Aug 12, 2011 7.303 7.482 7.147 7.425 2,547,808 +0.20(+2.77%)
Aug 11, 2011 6.785 7.385 6.715 7.225 4,492,792 +0.51(+7.68%)
Aug 10, 2011 6.805 6.992 6.673 6.710 3,978,064 -0.29(-4.18%)
Aug 09, 2011 6.995 7.005 6.410 7.003 4,354,916 +0.42(+6.42%)
Aug 08, 2011 6.995 7.157 6.560 6.580 4,872,088 -0.64(-8.93%)
Aug 05, 2011 7.485 7.543 7.128 7.225 2,975,880 -0.19(-2.60%)
Aug 04, 2011 7.593 7.725 7.415 7.418 4,513,520 -0.29(-3.79%)
Aug 03, 2011 7.705 7.798 7.388 7.710 4,556,028 +0.04(+0.46%)
Aug 02, 2011 8.238 8.273 7.630 7.675 7,759,204 -0.22(-2.82%)
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.