Centene Corp $55.66

down -1.29


17/4/2014 06:40 PM  |  NYSE : CNC  
Industries : Health Services / Health Care Plans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNC historical data

Date Open High Low Close Volume
4/17/201456.4256.8455.1155.661,657,040
4/16/201458.0358.1856.9456.95581,156
4/15/201458.3858.5757.2557.95411,481
4/14/201458.7458.7757.7258.09570,270
4/11/201457.5858.6057.5858.30761,260
4/10/201459.9660.0357.9358.19700,914
4/9/201459.6460.2259.1659.77352,328
4/8/201458.0459.7157.6959.63718,869
4/7/201459.0159.2957.7258.05560,438
4/4/201461.3361.7558.5659.13722,745
4/3/201461.2061.7259.9461.21554,011
4/2/201462.4762.7461.2261.35532,862
4/1/201462.9164.3162.2262.50811,231
3/31/201462.2662.5661.4262.25531,526
3/28/201461.3862.8661.3161.78222,649
3/27/201462.9863.1561.3961.40487,467
3/26/201463.4263.8362.5362.86346,386
3/25/201464.0864.5562.4263.02653,939
3/24/201465.6265.7563.7863.80509,325
3/21/201465.6266.3565.1765.17482,639
3/20/201464.7565.6764.7565.20323,352
3/19/201464.6765.1964.1364.77456,807
3/18/201463.7764.7463.7764.48349,393
3/17/201463.2564.1862.8163.75238,292
3/14/201463.4664.3163.0263.06369,472
3/13/201464.7064.7263.4063.62373,605
3/12/201463.5464.4363.2464.41313,540
3/11/201464.3564.8863.8363.99474,813
3/10/201463.3464.1663.0764.16408,977
3/7/201463.2363.4462.7963.43753,726
3/6/201463.1263.7362.7262.83362,611
3/5/201463.6763.8762.9063.15397,403
3/4/201463.5364.2563.0763.88704,198
3/3/201463.4463.5462.0162.72439,384
2/28/201463.0264.0762.9263.68470,703
2/27/201462.8063.2362.6162.85262,845
2/26/201462.5963.4562.3262.80260,634
2/25/201463.5963.9862.3662.56508,195
2/24/201461.4463.4561.3663.38511,870
2/21/201461.5362.1661.3561.53473,811
2/20/201460.5461.3560.1861.27263,530
2/19/201461.3461.8860.1960.31375,306
2/18/201460.9861.9760.9861.58322,786
2/14/201459.5461.1759.3260.90471,663
2/13/201458.1359.4658.1359.46703,508
2/12/201460.9961.4158.0158.22875,213
2/11/201461.4161.6660.9261.14475,495
2/10/201461.1861.5260.2961.45413,505
2/7/201461.3961.8360.9961.38382,442
2/6/201461.8562.1360.7361.54625,701
2/5/201459.5862.9658.6261.791,449,110
2/4/201459.3859.9656.8858.791,357,890
2/3/201460.7460.8058.8459.11945,482
1/31/201460.1160.6859.8760.60657,242
1/30/201460.7761.7160.4660.91577,593
1/29/201459.8161.6459.5060.30576,777
1/28/201460.3161.0259.9160.301,060,260
1/27/201461.4361.6360.5061.05452,738
1/24/201462.2762.2761.1961.48379,144
1/23/201462.1763.0961.9162.54819,475
1/22/201461.8361.8360.9061.46476,524
1/21/201461.9961.9961.1961.64477,722
1/17/201461.7561.8260.8061.72416,283
1/16/201462.0962.8661.6362.00529,792
1/15/201461.2562.5360.6162.14508,675
1/14/201460.5761.2660.0161.16467,083
1/13/201460.3861.3860.1860.57441,986
1/10/201461.7261.7360.0860.23676,575
1/9/201461.5162.7361.5161.72637,715
1/8/201460.5261.5060.3961.44519,835
1/7/201458.6360.2058.1560.19376,959
1/6/201459.1559.3758.3258.66366,595
1/3/201459.0059.1658.5858.92275,881
1/2/201458.9659.2858.4359.04502,797
12/31/201358.3259.0758.1158.95398,855
12/30/201357.3258.4757.2458.11303,234
12/27/201357.7257.7956.9457.40170,537
12/26/201357.7858.2757.0757.48241,602
12/24/201357.2057.6556.9757.41231,378
12/23/201357.4357.8356.8657.20352,323
12/20/201356.4057.1956.1357.13533,183
12/19/201356.9557.0455.9756.27318,543
12/18/201356.0057.3456.0057.11509,897
12/17/201356.8157.0555.7056.11738,050
12/16/201358.8959.1356.7556.811,177,800
12/13/201355.9859.1355.7757.581,899,710
12/12/201355.9456.5454.1254.261,123,190
12/11/201356.7156.8655.4555.73857,926
12/10/201356.8557.7656.2656.62917,355
12/9/201359.8660.4457.2457.32898,350
12/6/201360.3060.3259.4760.19397,770
12/5/201360.8460.9759.8559.97325,090
12/4/201361.0162.1360.4560.93640,428
12/3/201359.7561.2559.4061.14636,814
12/2/201359.5760.3159.3760.02319,400
11/29/201359.8060.0859.5559.73129,644
11/27/201359.7259.9259.3159.75233,540
11/26/201359.5259.8559.1059.54562,113
11/25/201358.7659.8358.3559.43631,838
11/22/201357.2958.5857.0158.53421,392
Trading Center