Indicators

Centene Corp (NY: CNC )

77.98 +0.84 (+1.09%)

Streaming Delayed Price Updated: 1:37 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.