$56.80 -0.14 (%) Centene Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNC historical data

Date Open High Low Close Volume
12/9/201656.8857.1956.2756.801,552,604
12/8/201656.9457.2556.5356.941,821,553
12/7/201656.6957.0155.2556.734,578,159
12/6/201657.0057.3756.0656.592,070,083
12/5/201657.6958.0356.5556.962,087,475
12/2/201657.9758.6357.1857.482,078,785
12/1/201657.4358.6857.4157.952,500,340
11/30/201657.6058.1257.4557.631,473,206
11/29/201656.0957.8555.6857.602,150,083
11/28/201656.7057.0555.3555.451,596,194
11/25/201656.5756.9256.4656.77416,591
11/23/201655.5656.4655.2856.411,779,971
11/22/201657.9858.0755.7255.921,874,786
11/21/201657.1757.8857.1757.811,874,868
11/18/201657.2557.7656.7156.901,366,165
11/17/201655.7057.9555.7057.402,723,795
11/16/201654.7455.6654.5255.612,542,241
11/15/201652.0555.9952.0054.755,166,540
11/14/201651.4052.4851.2151.574,084,785
11/11/201655.2255.4150.3350.684,889,422
11/10/201654.2356.4454.0055.435,104,556
11/9/201653.1057.7450.0054.059,459,219
11/8/201665.1367.4164.4866.801,654,899
11/7/201663.0366.3262.5265.222,224,822
11/4/201660.9062.3260.7261.61952,272
11/3/201660.9462.1560.6060.66898,136
11/2/201662.0262.6960.8960.901,281,116
11/1/201662.6963.1261.1761.961,473,133
10/31/201663.3863.6361.9062.481,930,270
10/28/201663.4364.7062.7263.14920,694
10/27/201663.4463.8662.5463.421,170,287
10/26/201665.3966.7363.3263.952,082,455
10/25/201664.1366.8064.1365.363,237,366
10/24/201662.3563.3062.1363.051,374,712
10/21/201661.5762.5061.2362.10918,330
10/20/201662.1562.7161.7961.93831,183
10/19/201661.3962.4061.0262.19971,641
10/18/201660.9461.8260.6861.411,624,802
10/17/201659.9860.3959.6559.73965,096
10/14/201660.7560.9060.0260.061,007,040
10/13/201660.5561.3659.9360.221,396,078
10/12/201661.5062.0260.6960.831,503,184
10/11/201662.8562.8961.3661.701,115,308
10/10/201662.2363.2562.2363.08809,642
10/7/201662.4562.5761.6961.921,186,927
10/6/201661.6862.4661.3762.101,379,688
10/5/201662.3363.1261.5761.901,861,066
10/4/201664.0266.0461.7962.302,841,916
10/3/201666.5866.8063.1963.313,144,910
9/30/201667.8268.0066.6166.961,860,483
9/29/201668.8869.1967.4067.65807,734
9/28/201669.2969.6068.2469.04680,614
9/27/201668.0169.1567.6769.08845,185
9/26/201668.2568.5567.7068.13703,100
9/23/201669.0769.4968.5368.55594,544
9/22/201668.4969.3468.3069.00548,526
9/21/201667.0068.3566.8668.281,045,054
9/20/201667.5767.8766.8766.89616,106
9/19/201667.3768.4867.2667.42719,721
9/16/201667.1468.0267.0067.301,820,615
9/15/201666.2367.4065.8167.24862,217
9/14/201666.7867.2065.9666.161,642,258
9/13/201667.5367.9266.1966.781,145,850
9/12/201666.4568.1866.2868.041,052,864
9/9/201667.3467.9466.8466.851,223,856
9/8/201666.8867.8066.6267.671,228,227
9/7/201665.1667.0965.0767.042,099,767
9/6/201667.5267.7263.3765.305,228,554
9/2/201667.6268.6867.2868.62976,518
9/1/201668.1268.5967.1967.34746,807
8/31/201668.7868.8067.7968.29725,221
8/30/201667.3168.8667.2068.851,321,152
8/29/201667.8268.3567.4067.481,002,294
8/26/201667.9868.5067.2167.66828,386
8/25/201668.5168.9867.5867.70872,694
8/24/201669.9170.4368.6468.74637,434
8/23/201670.9871.0069.7869.93845,048
8/22/201670.0571.2369.8170.641,323,905
8/19/201669.0170.1668.5570.081,146,731
8/18/201668.0569.5268.0069.431,238,958
8/17/201669.4869.4967.9868.171,474,408
8/16/201670.5970.9969.1769.501,342,613
8/15/201670.4470.9869.9470.96976,493
8/12/201669.5870.3169.3070.24928,345
8/11/201670.0970.2869.0469.581,256,730
8/10/201670.3970.5469.7370.09793,080
8/9/201670.4770.6470.0770.41942,278
8/8/201671.0171.0170.1270.291,049,102
8/5/201671.7272.0970.7670.95983,525
8/4/201671.6972.7570.9071.271,683,010
8/3/201668.8272.6768.5571.543,663,415
8/2/201669.4270.0268.3268.862,180,162
8/1/201670.4270.9169.2569.441,811,447
7/29/201669.3770.8169.0370.551,760,639
7/28/201667.1470.4466.8869.963,115,965
7/27/201668.7569.1065.0367.416,374,518
7/26/201672.4972.4963.4468.8712,233,736
7/25/201675.2775.3874.4275.262,063,568
7/22/201673.6475.5773.4275.391,747,267
7/21/201672.1573.6571.9873.001,366,644
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center