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 31, 2012
11.03
11.36
11.00
11.30
3,313,224
+0.36(+3.31%)
Jan 30, 2012
10.98
10.99
10.83
10.94
798,280
-0.13(-1.20%)
Jan 27, 2012
10.72
11.12
10.71
11.07
1,064,312
+0.32(+2.95%)
Jan 26, 2012
10.92
10.92
10.69
10.75
1,509,092
-0.16(-1.49%)
Jan 25, 2012
10.95
11.00
10.70
10.91
2,262,916
-0.09(-0.84%)
Jan 24, 2012
10.82
11.02
10.78
11.01
2,013,808
+0.17(+1.52%)
Jan 23, 2012
10.94
10.96
10.73
10.84
2,683,456
-0.12(-1.14%)
Jan 20, 2012
11.10
11.15
10.85
10.97
1,163,420
-0.12(-1.10%)
Jan 19, 2012
11.17
11.18
11.04
11.09
1,982,448
-0.05(-0.47%)
Jan 18, 2012
11.14
11.22
11.03
11.14
2,337,948
+0.02(+0.18%)
Jan 17, 2012
11.02
11.17
10.99
11.12
2,699,260
+0.16(+1.41%)
Jan 13, 2012
10.88
11.01
10.83
10.97
1,570,608
-0.05(-0.43%)
Jan 12, 2012
10.96
11.03
10.90
11.02
1,641,708
+0.04(+0.39%)
Jan 11, 2012
10.86
11.09
10.82
10.97
1,663,060
+0.07(+0.67%)
Jan 10, 2012
10.97
11.04
10.84
10.90
2,146,120
+0.00(+0.00%)
Jan 09, 2012
10.63
10.91
10.59
10.90
3,651,856
+0.31(+2.93%)
Jan 06, 2012
10.25
10.68
10.20
10.59
2,709,672
+0.31(+3.07%)
Jan 05, 2012
9.815
10.31
9.742
10.28
1,667,660
+0.44(+4.45%)
Jan 04, 2012
9.918
9.960
9.822
9.838
974,108
-0.06(-0.61%)
Dec 30, 2011
10.05
10.05
9.875
9.898
999,564
-0.14(-1.42%)
Dec 29, 2011
9.908
10.12
9.887
10.04
1,503,488
+0.19(+1.98%)
Dec 28, 2011
10.12
10.16
9.832
9.845
1,026,304
-0.29(-2.86%)
Dec 27, 2011
9.992
10.20
9.990
10.13
605,732
+0.13(+1.32%)
Dec 23, 2011
9.965
10.01
9.932
10.00
1,228,740
+0.04(+0.38%)
Dec 21, 2011
10.05
10.15
9.838
9.965
1,422,972
-0.09(-0.87%)
Dec 20, 2011
9.800
10.07
9.725
10.05
2,001,004
+0.44(+4.60%)
Dec 19, 2011
9.690
9.828
9.568
9.610
2,962,000
+0.03(+0.34%)
Dec 16, 2011
9.725
9.725
9.357
9.578
4,343,920
+0.67(+7.52%)
Dec 15, 2011
8.928
8.953
8.765
8.908
1,821,776
+0.07(+0.76%)
Dec 14, 2011
8.818
8.938
8.768
8.840
2,220,264
-0.10(-1.15%)
Dec 13, 2011
9.140
9.245
8.922
8.943
1,872,172
-0.14(-1.51%)
Dec 12, 2011
9.277
9.277
9.033
9.080
1,281,696
-0.31(-3.30%)
Dec 09, 2011
9.148
9.443
9.102
9.390
1,683,588
+0.25(+2.68%)
Dec 08, 2011
9.477
9.477
9.123
9.145
1,667,768
-0.41(-4.27%)
Dec 07, 2011
9.453
9.613
9.359
9.553
1,519,780
+0.06(+0.69%)
Dec 06, 2011
9.635
9.707
9.467
9.488
1,663,764
-0.18(-1.89%)
Dec 05, 2011
9.645
9.735
9.575
9.670
2,473,444
+0.23(+2.41%)
Dec 02, 2011
9.717
9.768
9.365
9.443
1,884,780
-0.14(-1.44%)
Dec 01, 2011
9.588
9.750
9.572
9.580
1,832,916
-0.10(-1.01%)
Nov 30, 2011
9.535
9.680
9.348
9.678
2,472,436
+0.44(+4.79%)
Nov 29, 2011
9.170
9.235
8.980
9.235
1,997,396
+0.05(+0.57%)
Nov 28, 2011
9.012
9.338
8.985
9.182
1,753,156
+0.44(+5.03%)
Nov 25, 2011
8.935
9.018
8.740
8.742
582,336
-0.27(-2.94%)
Nov 23, 2011
9.115
9.182
8.992
9.008
2,226,464
-0.16(-1.80%)
Nov 22, 2011
9.085
9.225
9.002
9.172
1,947,180
+0.10(+1.13%)
Nov 21, 2011
8.953
9.085
8.860
9.070
1,814,336
-0.05(-0.60%)
Nov 18, 2011
9.095
9.127
8.980
9.125
2,755,576
+0.04(+0.50%)
Nov 17, 2011
9.133
9.225
9.023
9.080
5,357,056
+0.03(+0.30%)
Nov 16, 2011
8.990
9.170
8.958
9.053
3,755,972
-0.03(-0.36%)
Nov 15, 2011
8.825
9.145
8.825
9.085
1,993,296
+0.22(+2.45%)
Nov 14, 2011
8.842
8.922
8.723
8.867
1,101,844
+0.00(+0.03%)
Nov 11, 2011
8.655
8.873
8.602
8.865
2,061,804
+0.31(+3.62%)
Nov 10, 2011
8.697
8.707
8.480
8.555
970,604
-0.01(-0.12%)
Nov 09, 2011
8.630
8.760
8.543
8.565
1,404,940
-0.30(-3.38%)
Nov 08, 2011
8.898
8.943
8.705
8.865
1,405,168
+0.05(+0.57%)
Nov 07, 2011
8.825
8.832
8.580
8.815
1,290,124
-0.02(-0.17%)
Nov 04, 2011
8.710
8.895
8.640
8.830
911,712
+0.04(+0.48%)
Nov 03, 2011
8.818
8.825
8.648
8.787
1,457,700
+0.07(+0.83%)
Nov 02, 2011
8.740
8.742
8.560
8.715
1,976,908
+0.14(+1.63%)
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
.