Skip to main content

Centene Corp (NY: CNC )

73.24 -0.59 (-0.80%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.240 6.510 6.240 6.423 6,119,200 +0.27(+4.39%)
Apr 27, 2006 6.263 6.372 6.025 6.152 12,588,800 -0.17(-2.73%)
Apr 26, 2006 6.647 6.665 6.268 6.325 11,908,800 -0.36(-5.39%)
Apr 25, 2006 6.750 6.907 6.312 6.685 18,086,400 -0.35(-4.98%)
Apr 24, 2006 7.067 7.093 6.918 7.035 4,916,800 -0.03(-0.42%)
Apr 21, 2006 7.300 7.300 6.938 7.065 3,677,600 -0.15(-2.05%)
Apr 20, 2006 7.263 7.263 7.110 7.213 2,212,000 -0.05(-0.69%)
Apr 19, 2006 7.237 7.397 7.183 7.263 2,602,400 +0.01(+0.17%)
Apr 18, 2006 7.165 7.295 7.045 7.250 5,664,000 +0.13(+1.83%)
Apr 17, 2006 7.213 7.220 7.003 7.120 2,620,000 -0.09(-1.28%)
Apr 13, 2006 7.220 7.250 7.145 7.213 1,467,200 -0.01(-0.10%)
Apr 12, 2006 7.065 7.325 7.065 7.220 5,975,200 +0.15(+2.19%)
Apr 11, 2006 7.138 7.162 6.997 7.065 2,614,400 -0.07(-1.02%)
Apr 10, 2006 7.115 7.195 7.037 7.138 3,466,400 +0.02(+0.32%)
Apr 07, 2006 7.162 7.250 7.072 7.115 4,242,400 -0.06(-0.84%)
Apr 06, 2006 7.253 7.260 7.125 7.175 4,533,600 -0.08(-1.07%)
Apr 05, 2006 7.305 7.332 7.200 7.253 2,892,000 -0.01(-0.21%)
Apr 04, 2006 7.218 7.308 7.120 7.268 2,712,800 +0.07(+0.94%)
Apr 03, 2006 7.250 7.255 7.103 7.200 4,244,000 -0.09(-1.27%)
Mar 31, 2006 7.190 7.298 7.093 7.293 3,106,400 +0.13(+1.78%)
Mar 30, 2006 7.180 7.315 7.072 7.165 1,668,800 -0.03(-0.38%)
Mar 29, 2006 7.310 7.310 7.055 7.192 1,975,200 +0.01(+0.10%)
Mar 28, 2006 7.230 7.322 7.100 7.185 2,708,000 -0.09(-1.24%)
Mar 27, 2006 7.263 7.293 7.165 7.275 2,537,600 -0.00(-0.07%)
Mar 24, 2006 7.082 7.348 7.082 7.280 3,416,800 +0.13(+1.78%)
Mar 23, 2006 7.192 7.223 7.067 7.152 1,473,600 -0.00(-0.07%)
Mar 22, 2006 7.037 7.192 6.992 7.157 2,861,600 +0.13(+1.81%)
Mar 21, 2006 7.165 7.237 6.963 7.030 4,096,000 -0.13(-1.88%)
Mar 20, 2006 7.188 7.272 7.058 7.165 8,159,200 +0.05(+0.70%)
Mar 17, 2006 7.348 7.565 6.900 7.115 15,436,800 -0.20(-2.70%)
Mar 16, 2006 7.332 7.445 7.287 7.312 4,436,000 -0.01(-0.20%)
Mar 15, 2006 7.250 7.362 7.215 7.327 2,614,400 +0.08(+1.07%)
Mar 14, 2006 7.125 7.315 7.115 7.250 4,297,600 +0.11(+1.58%)
Mar 13, 2006 7.247 7.308 7.075 7.138 6,548,800 -0.06(-0.90%)
Mar 10, 2006 7.037 7.300 7.037 7.202 4,524,000 +0.13(+1.91%)
Mar 09, 2006 7.062 7.133 6.957 7.067 4,567,200 -0.00(-0.04%)
Mar 08, 2006 6.938 7.100 6.910 7.070 3,420,000 +0.12(+1.69%)
Mar 07, 2006 6.890 7.048 6.875 6.952 3,516,800 -0.00(-0.07%)
Mar 06, 2006 7.125 7.128 6.950 6.957 2,405,600 -0.18(-2.49%)
Mar 03, 2006 7.157 7.357 7.103 7.135 4,485,600 -0.02(-0.28%)
Mar 02, 2006 7.032 7.220 7.015 7.155 7,660,000 +0.12(+1.74%)
Mar 01, 2006 6.850 7.060 6.777 7.032 4,063,200 +0.19(+2.85%)
Feb 28, 2006 6.938 6.957 6.777 6.838 4,691,200 -0.11(-1.62%)
Feb 27, 2006 7.000 7.048 6.902 6.950 2,844,800 -0.02(-0.29%)
Feb 24, 2006 6.925 6.995 6.798 6.970 4,946,400 +0.06(+0.87%)
Feb 23, 2006 6.893 6.997 6.765 6.910 3,298,400 +0.02(+0.22%)
Feb 22, 2006 6.810 6.895 6.750 6.895 2,804,000 +0.12(+1.73%)
Feb 21, 2006 6.875 6.890 6.725 6.777 4,269,600 +0.16(+2.34%)
Feb 17, 2006 6.298 6.675 6.298 6.622 2,731,200 +0.12(+1.88%)
Feb 16, 2006 6.500 6.503 6.240 6.500 13,168,800 -0.13(-1.96%)
Feb 15, 2006 6.478 6.650 6.452 6.630 2,323,200 +0.09(+1.34%)
Feb 14, 2006 6.452 6.562 6.445 6.543 3,928,000 +0.11(+1.67%)
Feb 13, 2006 6.553 6.553 6.400 6.435 3,168,800 -0.10(-1.53%)
Feb 10, 2006 6.588 6.588 6.433 6.535 3,595,200 -0.10(-1.51%)
Feb 09, 2006 6.730 6.772 6.603 6.635 2,846,400 -0.07(-0.97%)
Feb 08, 2006 6.720 6.763 6.562 6.700 6,259,200 +0.10(+1.55%)
Feb 07, 2006 7.025 7.025 6.237 6.598 9,228,000 +0.21(+3.33%)
Feb 06, 2006 6.558 6.567 6.350 6.385 5,200,800 -0.17(-2.63%)
Feb 03, 2006 6.482 6.580 6.388 6.558 4,808,800 +0.03(+0.46%)
Feb 02, 2006 6.812 6.812 6.485 6.527 4,632,000 -0.33(-4.85%)
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.