$55.51 +1.79 (%) Centene Corp - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNC historical data

Date Open High Low Close Volume
2/8/201655.7856.0252.7253.723,045,279
2/5/201660.0360.2356.3157.003,092,016
2/4/201659.7361.1158.9260.332,025,716
2/3/201661.0161.4857.9059.942,423,734
2/2/201662.8363.2960.4060.842,071,589
2/1/201661.5264.2961.5263.592,035,196
1/29/201659.1362.0658.9262.061,972,914
1/28/201662.1062.2257.8859.032,595,626
1/27/201663.1063.2760.5661.842,673,020
1/26/201660.7261.1259.0159.992,268,849
1/25/201662.8762.9861.1361.381,847,603
1/22/201660.7463.1660.0263.092,132,408
1/21/201662.5662.9259.5459.751,703,990
1/20/201661.1863.1357.8662.542,604,066
1/19/201661.7064.4161.0362.512,144,523
1/15/201660.8761.6459.0960.911,777,348
1/14/201661.1562.6260.4662.581,812,581
1/13/201663.0663.6160.3161.261,933,970
1/12/201661.4363.1261.3763.042,059,187
1/11/201662.6962.6959.8360.822,028,340
1/8/201663.9164.7662.2962.551,459,478
1/7/201664.7165.5063.4163.571,431,793
1/6/201666.3466.8765.2265.972,020,354
1/5/201666.0668.4266.0666.972,539,007
1/4/201664.6166.0664.6066.031,853,946
12/31/201565.9766.6965.7065.811,007,930
12/30/201566.7567.1665.9066.29954,199
12/29/201566.3267.5366.1866.741,358,010
12/28/201565.4766.4664.6566.061,133,168
12/24/201565.8066.1165.0865.57653,600
12/23/201565.7666.4165.3365.791,865,715
12/22/201565.8065.8064.3865.151,929,142
12/21/201564.6465.9864.2065.203,263,287
12/18/201562.1765.4762.1764.755,103,608
12/17/201561.4562.7761.2561.863,237,146
12/16/201559.3161.6359.0361.373,227,775
12/15/201557.3258.8156.9558.722,292,433
12/14/201556.9957.9555.8956.801,333,514
12/11/201556.8957.6856.5256.871,043,714
12/10/201557.4658.5157.0457.471,937,328
12/9/201556.8357.9656.3257.521,879,801
12/8/201557.3958.0056.7157.401,372,149
12/7/201558.7959.0057.2857.751,328,708
12/4/201556.6859.1056.5658.691,472,128
12/3/201559.2059.6056.7456.832,011,423
12/2/201559.0059.7858.1459.021,633,949
12/1/201558.3259.2557.4859.011,599,755
11/30/201558.9959.2757.3857.751,699,005
11/27/201556.9559.0556.5458.72887,345
11/25/201557.1757.3956.5756.76841,198
11/24/201556.5557.3456.3356.981,592,055
11/23/201557.4758.7956.9156.971,356,704
11/20/201555.5558.7455.4557.422,530,708
11/19/201558.2258.4653.9254.473,982,550
11/18/201558.8859.9458.1059.471,095,426
11/17/201558.5859.7657.8958.881,189,651
11/16/201557.1558.6956.9558.511,371,453
11/13/201556.9657.7255.7257.272,050,046
11/12/201558.7158.8657.2157.261,353,709
11/11/201561.2561.2559.0759.10921,130
11/10/201561.0061.5460.2660.85934,587
11/9/201561.3661.7460.5261.08916,535
11/6/201561.1461.9460.6361.751,237,559
11/5/201560.7462.1060.4861.741,158,174
11/4/201561.4361.4859.2660.771,682,703
11/3/201560.5161.5560.0561.361,697,188
11/2/201559.5061.5658.7860.921,580,418
10/30/201560.5461.0959.4059.481,298,613
10/29/201561.0462.0060.1760.431,533,966
10/28/201560.6061.2657.7861.103,048,900
10/27/201558.7461.3158.2560.842,997,772
10/26/201557.3658.3356.5758.051,779,842
10/23/201555.9257.4655.5957.252,268,280
10/22/201557.8458.0254.0055.533,048,020
10/21/201560.3860.6455.4958.302,677,522
10/20/201560.7561.1259.5759.912,118,539
10/19/201558.0561.1157.9660.651,905,934
10/16/201557.8458.6157.4858.101,370,595
10/15/201556.0057.6855.1957.671,404,188
10/14/201557.4458.4856.3756.761,501,028
10/13/201557.3259.2757.0157.261,710,141
10/12/201557.3558.0556.6957.281,698,849
10/9/201554.7757.6254.7757.352,809,221
10/8/201553.9555.2153.4654.942,268,766
10/7/201553.2853.9951.7553.911,750,869
10/6/201555.3755.4852.0353.072,332,664
10/5/201556.3456.9755.0455.482,158,209
10/2/201553.2356.0151.9155.972,702,510
10/1/201554.0754.4553.0953.771,792,647
9/30/201553.9155.6953.6954.231,974,853
9/29/201552.6753.9451.9352.872,829,744
9/28/201558.5958.6050.9352.663,674,280
9/25/201561.9962.0858.4658.611,823,383
9/24/201562.1362.5160.3061.501,311,367
9/23/201561.8163.2361.6962.791,591,936
9/22/201561.9962.8261.3161.85987,968
9/21/201563.0763.4461.6962.791,451,809
9/18/201562.9864.0062.2362.352,151,353
9/17/201563.9664.8963.2963.87973,847
9/16/201563.4764.1662.5163.851,156,288
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center