Centene Corp $75.63

up +0.18


27/8/2014 04:02 PM  |  NYSE : CNC  
Industries : Health Services / Health Care Plans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNC historical data

Date Open High Low Close Volume
8/27/201475.1876.1574.5775.63495,843
8/26/201475.6676.3175.2075.45795,448
8/25/201475.9276.2275.3575.38254,735
8/22/201475.9475.9774.6875.51431,696
8/21/201476.1576.5275.8376.42698,714
8/20/201475.0476.0974.8076.05311,325
8/19/201474.5875.4874.0775.40335,432
8/18/201474.1174.4273.3874.29248,545
8/15/201474.5574.5573.1673.69646,123
8/14/201473.3574.3373.1274.11366,280
8/13/201472.5174.1772.5173.54523,860
8/12/201472.3074.8871.8872.40591,106
8/11/201472.4872.6071.6372.24848,070
8/8/201471.3572.6671.0172.41359,443
8/7/201473.2373.2571.1971.38496,294
8/6/201471.5073.8670.9873.44720,365
8/5/201472.7472.7471.0971.72689,938
8/4/201471.7873.0971.5272.84529,201
8/1/201472.1173.1871.7271.98481,452
7/31/201473.5073.5071.6872.091,425,549
7/30/201476.5276.7573.0374.021,670,198
7/29/201475.5375.5374.0974.78775,344
7/28/201474.2975.8274.2375.541,365,234
7/25/201473.5875.2972.2074.213,117,731
7/24/201479.9280.6879.5679.64949,985
7/23/201480.0780.3679.3479.93724,006
7/22/201481.1581.9878.7079.981,570,041
7/21/201477.0077.0775.3475.581,594,450
7/18/201477.8978.3976.9877.421,138,378
7/17/201475.8179.4075.6077.98768,593
7/16/201477.7377.9776.3976.40580,002
7/15/201476.8877.4976.6877.09514,110
7/14/201477.4878.8277.0077.10518,040
7/11/201477.0577.3575.7676.56836,161
7/10/201476.3877.8976.0977.11688,299
7/9/201477.2377.7576.1976.62690,091
7/8/201478.7278.7276.9676.96553,538
7/7/201480.0180.3778.5678.83880,892
7/3/201479.7380.8379.2880.401,089,807
7/2/201478.2979.7377.1679.631,090,464
7/1/201475.8078.1975.8077.89637,717
6/30/201474.5975.8074.4775.61625,310
6/27/201474.7775.0573.4974.804,747,047
6/26/201475.1875.1874.1474.83369,200
6/25/201473.6874.7873.0074.73693,652
6/24/201476.2876.2873.6073.66765,584
6/23/201476.4276.6175.7876.24525,867
6/20/201476.5776.8475.0276.22905,602
6/19/201477.5077.6876.4076.57694,833
6/18/201475.7577.0275.3476.94686,439
6/17/201475.6476.2074.6075.94546,013
6/16/201474.2375.1973.3475.16834,675
6/13/201475.0575.7873.2174.13539,676
6/12/201474.4775.2973.7275.11533,964
6/11/201473.8474.6473.6774.25514,448
6/10/201473.5874.0572.7973.99679,578
6/9/201474.1474.5072.9973.40819,976
6/6/201473.8475.0373.4574.29725,773
6/5/201471.1974.1271.1973.36469,121
6/4/201472.4973.3771.8873.13473,519
6/3/201471.6673.3971.6672.391,350,255
6/2/201474.7175.9074.6575.69715,588
5/30/201474.0474.6273.8174.52656,802
5/29/201473.2373.7772.4173.75679,662
5/28/201474.0674.6072.2173.23559,189
5/27/201471.5774.1071.1974.021,501,299
5/23/201471.3972.0070.8771.00425,221
5/22/201471.0171.4870.0271.19502,363
5/21/201470.8371.7370.7371.05487,757
5/20/201470.7571.5470.0270.79657,676
5/19/201470.0071.2869.9170.88444,073
5/16/201470.2670.4868.8670.07457,960
5/15/201469.5070.5368.1470.41495,382
5/14/201470.4270.4469.5969.81418,475
5/13/201470.7871.2970.2970.37462,785
5/12/201469.9271.0469.5870.95659,729
5/9/201467.3069.3967.3069.24457,373
5/8/201468.1869.0467.6967.79442,045
5/7/201467.3768.6466.4668.56629,900
5/6/201467.5568.0067.0167.50556,814
5/5/201465.8967.7065.1967.50529,093
5/2/201466.2267.1166.0066.32402,482
5/1/201466.5966.5965.2466.01567,803
4/30/201465.5866.7865.4266.40544,056
4/29/201466.0466.5265.2465.51738,298
4/28/201466.8266.8465.0266.00825,753
4/25/201466.7767.3065.6566.50769,034
4/24/201465.8068.2665.5266.71976,305
4/23/201464.5465.8663.4865.181,020,000
4/22/201464.4967.7962.5664.293,220,619
4/21/201456.0458.0155.9457.291,681,913
4/17/201456.4256.8455.1155.661,657,037
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
Trading Center