$68.13 -0.42 (%) Centene Corp - New York Stock Exchange, Inc.

Sep. 26, 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
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
7/20/201671.9972.8371.9972.45887,585
7/19/201671.9172.1070.6871.791,193,223
7/18/201671.6372.2871.4472.11830,667
7/15/201672.3272.3271.1771.331,080,593
7/14/201672.7372.8671.4372.051,190,177
7/13/201672.5072.9971.7072.281,262,790
7/12/201671.7872.5671.7872.431,472,090
7/11/201670.9972.0070.6071.601,606,630
7/8/201669.3071.0069.1670.931,179,968
7/7/201669.4370.0268.6769.001,320,101
7/6/201669.3870.1968.7969.431,846,595
7/5/201671.0171.0669.2069.701,325,963
7/1/201671.0071.4970.2771.291,608,501
6/30/201670.6071.5370.1071.371,415,887
6/29/201669.3070.8068.8870.661,995,374
6/28/201668.4568.7766.9967.812,457,695
6/27/201668.4268.6466.3667.733,412,960
6/24/201667.1770.1267.0069.212,979,576
6/23/201669.6770.0068.6069.841,349,470
6/22/201669.0069.9768.6669.181,933,722
6/21/201669.2469.2468.3169.112,023,674
6/20/201668.2770.0068.2769.222,709,980
6/17/201667.0067.0466.3067.012,328,422
6/16/201666.4067.4565.9866.941,988,716
6/15/201667.1467.9266.8067.011,462,671
6/14/201666.9867.5766.3267.031,727,570
6/13/201667.3868.5267.2767.302,372,157
6/10/201667.6368.3767.1667.922,258,885
6/9/201668.0068.4467.2268.361,594,257
6/8/201666.6368.2766.4668.221,582,874
6/7/201666.3266.8666.1466.621,311,695
6/6/201665.0166.6864.7266.651,409,887
6/3/201664.7565.2264.2865.071,610,043
6/2/201663.1365.1662.9165.161,684,362
6/1/201662.0063.3461.7563.251,933,751
5/31/201661.8562.8661.7462.351,826,246
5/27/201660.9962.1760.9961.791,370,390
5/26/201661.3761.7060.3061.001,723,132
5/25/201659.2560.5859.2560.171,813,565
5/24/201657.5758.8957.5058.761,698,117
5/23/201657.3057.8656.9057.421,367,753
5/20/201656.8557.4056.6857.241,109,665
5/19/201656.6257.6156.1656.631,657,235
5/18/201656.3857.5756.0257.011,927,119
5/17/201657.0157.6356.1356.431,651,766
5/16/201656.6457.5956.2457.142,336,858
5/13/201656.2857.2555.8456.641,675,681
5/12/201657.4957.7455.6056.432,569,211
5/11/201659.3559.4157.2957.351,935,337
5/10/201660.8960.9858.6259.162,544,002
5/9/201659.9161.0559.7860.662,941,120
5/6/201660.5860.6858.9559.761,296,052
5/5/201661.0961.3460.1360.681,202,689
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center