$111.27 -0.53 (%) Centene Corp - NYSE

Jan. 27, 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
1/27/2015111.38111.98110.30111.27245,400
1/26/2015110.51111.98109.96111.80356,099
1/23/2015111.20112.80110.28110.43371,509
1/22/2015109.50111.38108.29111.36657,114
1/21/2015107.58110.04107.03109.37386,683
1/20/2015109.01109.31106.48107.44437,505
1/16/2015106.89108.43106.27108.29450,987
1/15/2015107.11108.10105.86106.89517,724
1/14/2015105.67107.21104.53106.65658,589
1/13/2015106.09107.73105.32106.72580,851
1/12/2015106.18106.67104.26104.79439,728
1/9/2015107.02107.02104.86105.87659,588
1/8/2015105.80107.16105.45106.69957,841
1/7/2015105.86106.75104.85105.07587,241
1/6/2015105.91107.58103.79104.501,104,321
1/5/2015103.71105.83103.45104.16509,213
1/2/2015106.32106.98103.76104.44405,341
12/31/2014105.53106.90103.82103.85303,212
12/30/2014105.25106.72105.25105.31285,378
12/29/2014105.88107.06104.37105.38347,306
12/26/2014106.09106.93105.58106.03222,093
12/24/2014105.27106.65105.12105.96143,173
12/23/2014107.38107.68104.87104.93428,600
12/22/2014107.05108.15106.29106.59400,545
12/19/2014107.00108.48105.20106.731,502,287
12/18/2014105.88107.16104.62107.15703,137
12/17/2014101.31104.26100.60103.97607,089
12/16/2014102.47103.02101.16101.19824,517
12/15/2014105.44106.18102.53102.941,067,610
12/12/2014101.32104.52100.75103.201,446,563
12/11/201497.5099.4996.9598.90465,014
12/10/201499.4499.8296.9897.10533,605
12/9/201497.8999.9297.4399.50648,696
12/8/2014100.18101.5198.8699.25451,891
12/5/2014100.84101.4899.80100.00617,946
12/4/2014101.68101.70100.48100.87539,826
12/3/201498.87101.8398.04101.68825,765
12/2/201497.4899.2196.7598.83524,801
12/1/201498.1298.5596.3197.79533,324
11/28/201498.7299.4298.5498.77278,731
11/26/201499.07100.0098.3698.66389,165
11/25/201499.3399.4998.1398.65522,421
11/24/201498.7699.1298.4698.63873,529
11/21/201499.7099.9297.8998.37583,696
11/20/201497.7399.4397.6698.75393,225
11/19/201498.2898.8597.6798.47543,598
11/18/201498.35100.1698.2698.52780,113
11/17/201496.9698.0996.6598.02816,483
11/14/201496.9998.3196.1796.59624,435
11/13/201496.7898.0195.9097.31719,401
11/12/201495.1697.5995.0097.50894,773
11/11/201493.9595.2493.5595.16673,269
11/10/201491.9694.0791.1593.75725,649
11/7/201493.1893.6290.8091.72823,694
11/6/201492.8794.2492.8493.56425,252
11/5/201492.9493.2091.2192.49652,457
11/4/201491.6893.3391.0992.04617,705
11/3/201493.2193.3491.3591.571,169,241
10/31/201491.0094.9090.9392.671,842,476
10/30/201489.9690.9989.6990.001,180,039
10/29/201491.1092.1689.3189.851,429,685
10/28/201479.0089.4878.3888.652,170,705
10/27/201481.9882.3281.2382.22586,407
10/24/201482.8582.8581.3481.88685,294
10/23/201482.2983.8582.1582.96556,949
10/22/201482.8783.4981.4581.48367,739
10/21/201480.3682.7680.3682.56424,732
10/20/201478.8580.0878.1680.04560,627
10/17/201478.8279.3578.4078.83567,056
10/16/201477.2079.8676.6878.29965,607
10/15/201475.8278.7575.0677.92851,573
10/14/201477.9077.9075.4677.26795,163
10/13/201478.1979.9077.6477.71627,064
10/10/201480.9781.4178.5478.60831,691
10/9/201482.2582.2580.8180.84450,935
10/8/201479.7482.3379.7482.31554,601
10/7/201480.3281.1479.9679.98677,561
10/6/201482.4083.3880.5980.64686,635
10/3/201481.1182.9280.6782.19635,203
10/2/201481.2881.6379.5580.69770,178
10/1/201482.7482.8481.0181.45652,510
9/30/201483.6383.7882.4482.71554,450
9/29/201482.3683.9781.9583.72697,919
9/26/201482.5683.1782.1382.81438,959
9/25/201482.9183.4581.7782.39694,055
9/24/201481.4383.3281.3283.25878,373
9/23/201481.6781.8281.0381.48566,190
9/22/201481.2982.2381.2681.801,289,640
9/19/201481.3081.9380.9781.781,299,824
9/18/201480.0081.3779.7681.25770,176
9/17/201478.8779.9778.6579.851,376,614
9/16/201476.9179.0176.7778.95992,951
9/15/201477.7978.1477.0577.21446,262
9/12/201478.7078.7077.0977.66684,434
9/11/201479.0279.3777.9778.64909,760
9/10/201479.2679.6178.1479.49763,571
9/9/201479.0279.6978.7379.35735,266
9/8/201477.8579.1277.3578.93616,723
9/5/201476.3177.8976.2477.85567,097
9/4/201476.1978.2276.1076.49847,327
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center