$71.11 -0.47 (%) Centene Corp - NYSE

May. 22, 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
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
4/8/201570.6671.4870.5871.32886,629
4/7/201571.1871.8370.4870.52679,782
4/6/201570.1870.9069.7770.601,546,829
4/2/201570.4670.9870.0870.36996,835
4/1/201570.5670.7469.1070.47861,722
3/31/201571.0071.2570.4570.69990,230
3/30/201570.9671.6670.5771.231,038,355
3/27/201568.4169.5368.4169.22725,172
3/26/201568.1768.5965.2368.191,756,538
3/25/201570.3571.0368.7168.83845,637
3/24/201570.5171.0669.9870.11807,923
3/23/201570.2871.2569.9370.51907,890
3/20/201570.9671.0070.2070.251,580,180
3/19/201569.5870.9969.0270.591,599,297
3/18/201567.5469.7567.1669.481,262,627
3/17/201567.2567.4766.4167.38841,642
3/16/201565.8967.9765.8967.351,438,896
3/13/201564.9165.9364.6265.391,117,352
3/12/201564.3865.1064.2164.89997,595
3/11/201563.4064.2062.8664.151,268,305
3/10/201562.9763.3862.5362.951,492,297
3/9/201563.2563.7063.0063.38805,512
3/6/201563.2663.2662.5062.83722,392
3/5/201562.3063.4662.2963.251,018,472
3/4/201562.1562.5361.3562.281,086,510
3/3/201561.8562.2061.0162.161,051,318
3/2/201561.4162.1961.0362.14752,829
2/27/201561.0261.9461.0261.46852,919
2/26/201561.5361.8560.8061.18796,642
2/25/201561.4462.0361.3261.65669,893
2/24/201562.1662.2761.2661.361,106,804
2/23/201559.8662.2659.8661.991,293,175
2/20/201560.0961.0059.6859.851,420,688
2/19/2015120.38121.08119.50120.67418,372
2/18/2015120.23121.00119.27120.37562,454
2/17/2015118.40120.85118.20120.23460,796
2/13/2015117.72119.40117.01118.18637,783
2/12/2015119.84119.84116.78118.19665,224
2/11/2015116.64119.71116.51119.09787,566
2/10/2015113.41117.00113.41116.89834,524
2/9/2015114.41114.99112.80113.39541,333
2/6/2015114.71116.24113.12114.84479,464
2/5/2015114.74116.69114.18114.71553,696
2/4/2015111.99116.14111.66115.10759,219
2/3/2015110.68113.62108.16111.49917,367
2/2/2015109.65109.70106.64109.04896,762
1/30/2015110.14110.39108.94109.16663,701
1/29/2015109.99110.84109.25110.78671,453
1/28/2015111.74112.26109.30109.69359,670
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center