$62.52 0.00 (%) Centene Corp - NYSE

Aug. 28, 2015 | 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
8/28/201563.0163.4861.6562.521,685,733
8/27/201563.4263.8261.9463.231,343,625
8/26/201561.9363.0060.3162.851,393,765
8/25/201563.6663.6660.5160.571,567,143
8/24/201561.0561.4757.5760.832,578,461
8/21/201565.8766.9163.8364.973,190,258
8/20/201570.0970.4666.4566.561,629,720
8/19/201572.0272.4170.6570.801,601,841
8/18/201571.5273.4571.3272.561,312,442
8/17/201568.9271.9868.2471.901,346,614
8/14/201569.7570.5068.7369.441,038,364
8/13/201569.4070.7969.0870.091,556,418
8/12/201570.7870.8168.1369.191,487,074
8/11/201571.0372.1170.6271.051,085,584
8/10/201571.8872.0970.8371.69899,219
8/7/201570.3171.5569.4271.511,484,303
8/6/201571.8271.8869.9770.491,715,532
8/5/201571.0172.6170.8571.461,486,445
8/4/201570.9471.2470.0170.491,445,442
8/3/201570.4671.6970.3070.971,524,240
7/31/201570.1871.3769.6970.131,421,904
7/30/201569.2770.0868.2369.931,521,840
7/29/201569.9870.4368.5169.212,207,703
7/28/201570.2970.4967.4469.673,182,676
7/27/201569.2869.7168.7969.102,272,737
7/24/201570.7671.2868.4469.041,812,459
7/23/201572.0072.2170.4370.621,419,922
7/22/201571.7372.4571.2171.381,664,790
7/21/201572.2672.8570.5071.782,362,456
7/20/201575.1775.2174.0674.601,302,919
7/17/201574.6375.4674.1975.171,138,914
7/16/201575.3975.3973.2574.621,322,266
7/15/201574.6875.6973.9374.532,564,691
7/14/201573.1174.2072.5173.902,087,392
7/13/201574.0074.2972.1973.002,228,142
7/10/201571.2573.0571.2072.912,172,960
7/9/201571.7672.2870.8170.852,087,084
7/8/201570.2372.2870.0070.682,439,234
7/7/201570.1571.4867.0970.224,232,930
7/6/201574.0374.0568.1169.847,522,049
7/2/201582.8083.0073.8174.448,725,546
7/1/201581.3181.7080.4080.90900,328
6/30/201581.3081.7480.0180.401,217,978
6/29/201579.4681.0178.8080.491,283,059
6/26/201581.8782.1880.3380.361,386,920
6/25/201578.6781.8078.3181.481,732,462
6/24/201579.8980.0878.1778.32926,899
6/23/201580.6180.8479.4479.891,191,985
6/22/201580.6881.4780.2480.331,078,235
6/19/201579.1880.4278.6679.483,403,858
6/18/201578.8479.9478.5179.071,194,243
6/17/201579.6780.0078.2578.491,012,175
6/16/201577.8779.4877.8279.221,461,094
6/15/201575.2878.3574.9477.761,964,248
6/12/201575.0976.4774.8075.391,038,777
6/11/201574.7076.0874.6175.781,764,842
6/10/201573.4074.3372.8473.901,066,603
6/9/201573.1873.3171.8272.931,068,625
6/8/201573.7674.3873.1773.251,170,095
6/5/201572.9073.6272.1073.391,118,584
6/4/201573.1773.7872.5372.82787,059
6/3/201574.0874.4273.1373.561,170,178
6/2/201575.7075.8173.3373.721,285,922
6/1/201575.5676.2574.4275.902,377,222
5/29/201572.5075.5071.4475.345,725,989
5/28/201572.0172.5071.3772.411,412,644
5/27/201571.4772.5071.2972.151,335,721
5/26/201571.0771.6870.6871.141,472,876
5/22/201571.3171.9270.9071.11649,071
5/21/201570.6971.7270.3071.58733,697
5/20/201570.5671.4870.2970.951,115,908
5/19/201569.9870.9369.7970.37843,328
5/18/201568.3269.9768.1869.76866,979
5/15/201568.3268.4667.3368.111,190,223
5/14/201568.1868.5267.8068.16877,735
5/13/201567.8068.5567.2267.491,106,724
5/12/201565.6067.6265.3467.451,559,684
5/11/201565.5966.5965.5965.961,564,667
5/8/201564.5365.9664.5365.581,260,809
5/7/201563.2864.2763.2863.92972,320
5/6/201563.5564.3862.9163.55923,027
5/5/201564.5264.9363.0963.301,089,410
5/4/201563.0065.2263.0064.832,067,879
5/1/201562.1563.2462.1362.901,249,127
4/30/201563.9264.8061.8561.992,234,602
4/29/201569.0369.0362.7763.954,090,522
4/28/201571.7872.8567.7969.042,302,405
4/27/201574.0074.2670.2070.792,073,449
4/24/201572.5573.7972.0573.671,414,425
4/23/201570.8272.6970.4772.541,068,958
4/22/201570.8071.0770.2070.90776,800
4/21/201570.1671.2870.1070.781,295,465
4/20/201569.0070.0869.0069.811,474,666
4/17/201569.0069.1867.7068.151,020,873
4/16/201568.6569.6468.6569.301,423,153
4/15/201570.6070.6567.6767.791,624,358
4/14/201570.4070.8369.1370.001,037,314
4/13/201570.1971.4070.1170.35729,948
4/10/201570.7771.0569.7670.17867,906
4/9/201571.2571.7670.3370.62670,209
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!