Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Centene Corp
(NY:
CNC
)
69.81
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
1.972
1.991
1.959
1.988
547,200
+0.03(+1.53%)
Jan 29, 2004
1.994
1.994
1.946
1.958
638,400
-0.03(-1.48%)
Jan 28, 2004
2.000
2.000
1.969
1.988
520,800
-0.01(-0.62%)
Jan 27, 2004
1.996
2.002
1.983
2.000
1,139,200
+0.00(+0.22%)
Jan 26, 2004
1.975
2.022
1.959
1.996
1,155,200
+0.02(+1.04%)
Jan 23, 2004
1.931
1.984
1.907
1.975
923,200
+0.06(+2.93%)
Jan 22, 2004
1.894
1.925
1.894
1.919
554,400
+0.03(+1.66%)
Jan 21, 2004
1.891
1.897
1.873
1.887
1,120,800
-0.02(-0.98%)
Jan 20, 2004
1.778
1.906
1.778
1.906
2,658,400
+0.12(+6.94%)
Jan 16, 2004
1.738
1.790
1.738
1.782
1,098,400
+0.04(+2.59%)
Jan 15, 2004
1.731
1.743
1.711
1.738
636,800
-0.01(-0.39%)
Jan 14, 2004
1.731
1.760
1.688
1.744
1,832,000
+0.03(+2.01%)
Jan 13, 2004
1.653
1.710
1.652
1.710
2,232,800
+0.07(+4.07%)
Jan 12, 2004
1.655
1.676
1.631
1.643
701,600
-0.03(-1.65%)
Jan 09, 2004
1.676
1.686
1.638
1.671
1,595,200
-0.00(-0.08%)
Jan 08, 2004
1.687
1.687
1.673
1.672
1,977,600
-0.01(-0.89%)
Jan 07, 2004
1.735
1.735
1.673
1.687
2,072,000
-0.03(-1.89%)
Jan 06, 2004
1.775
1.775
1.719
1.719
1,331,200
-0.06(-3.51%)
Jan 05, 2004
1.825
1.833
1.766
1.782
800,800
-0.02(-0.90%)
Jan 02, 2004
1.757
1.801
1.757
1.798
377,600
+0.05(+2.71%)
Dec 31, 2003
1.788
1.789
1.751
1.751
660,800
-0.04(-2.10%)
Dec 30, 2003
1.781
1.801
1.772
1.788
395,200
+0.01(+0.42%)
Dec 29, 2003
1.780
1.802
1.775
1.781
738,400
+0.00(+0.03%)
Dec 26, 2003
1.789
1.794
1.770
1.780
105,600
+0.00(+0.21%)
Dec 24, 2003
1.754
1.781
1.734
1.776
276,000
+0.03(+1.97%)
Dec 23, 2003
1.780
1.784
1.725
1.742
1,829,600
-0.04(-2.52%)
Dec 22, 2003
1.844
1.847
1.781
1.787
546,400
-0.05(-2.75%)
Dec 19, 2003
1.782
1.841
1.775
1.837
932,800
+0.06(+3.12%)
Dec 18, 2003
1.750
1.784
1.750
1.782
1,799,200
+0.04(+2.19%)
Dec 17, 2003
1.716
1.760
1.716
1.744
812,800
+0.03(+2.01%)
Dec 16, 2003
1.741
1.749
1.686
1.709
1,177,600
-0.04(-2.15%)
Dec 15, 2003
1.819
1.837
1.747
1.747
848,000
-0.07(-3.95%)
Dec 12, 2003
1.857
1.857
1.818
1.819
564,000
-0.02(-0.85%)
Dec 11, 2003
1.836
1.868
1.819
1.834
1,276,000
+0.01(+0.76%)
Dec 10, 2003
1.837
1.839
1.781
1.821
660,000
-0.01(-0.72%)
Dec 09, 2003
1.916
1.916
1.833
1.834
869,600
-0.08(-4.12%)
Dec 08, 2003
1.939
1.939
1.887
1.913
554,400
-0.02(-0.91%)
Dec 05, 2003
1.997
1.997
1.904
1.930
525,600
-0.07(-3.35%)
Dec 04, 2003
1.975
1.999
1.941
1.997
1,058,400
+0.02(+0.79%)
Dec 03, 2003
1.994
1.995
1.972
1.981
784,800
+0.01(+0.63%)
Dec 02, 2003
1.956
1.969
1.947
1.969
1,316,000
+0.01(+0.64%)
Dec 01, 2003
1.806
1.957
1.806
1.956
2,317,600
+0.04(+1.95%)
Nov 28, 2003
1.931
1.941
1.911
1.919
290,400
-0.01(-0.49%)
Nov 26, 2003
1.938
1.947
1.918
1.928
688,000
+0.02(+1.05%)
Nov 25, 2003
1.842
1.936
1.842
1.908
1,455,200
+0.10(+5.68%)
Nov 24, 2003
1.769
1.806
1.759
1.806
1,028,000
+0.04(+2.19%)
Nov 21, 2003
1.756
1.775
1.744
1.767
1,480,000
+0.02(+1.14%)
Nov 20, 2003
1.801
1.801
1.746
1.747
998,400
-0.06(-3.15%)
Nov 19, 2003
1.788
1.806
1.758
1.804
1,177,600
+0.02(+0.87%)
Nov 18, 2003
1.797
1.812
1.772
1.788
933,600
-0.01(-0.63%)
Nov 17, 2003
1.780
1.804
1.752
1.799
1,094,400
-0.02(-0.93%)
Nov 14, 2003
1.887
1.887
1.816
1.816
780,800
-0.07(-3.49%)
Nov 13, 2003
1.845
1.884
1.839
1.882
736,000
+0.04(+2.24%)
Nov 12, 2003
1.857
1.857
1.781
1.841
1,792,800
-0.02(-1.04%)
Nov 11, 2003
1.923
1.923
1.859
1.860
604,000
-0.07(-3.41%)
Nov 10, 2003
1.930
1.936
1.922
1.926
764,000
-0.02(-1.09%)
Nov 07, 2003
1.934
1.953
1.925
1.947
888,800
+0.01(+0.45%)
Nov 06, 2003
1.919
1.932
1.902
1.938
792,000
+0.02(+1.27%)
Nov 05, 2003
1.949
1.949
1.903
1.914
699,200
-0.03(-1.80%)
Nov 04, 2003
1.984
1.984
1.938
1.949
799,200
+0.00(+0.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.