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
)
69.60
-0.21 (-0.30%)
Streaming Delayed Price
Updated: 1:50 PM EDT, Jun 10, 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 (%)
Dec 31, 2010
6.433
6.457
6.325
6.335
652,604
-0.09(-1.48%)
Dec 30, 2010
6.585
6.603
6.428
6.430
540,728
-0.15(-2.24%)
Dec 29, 2010
6.460
6.585
6.450
6.577
590,788
+0.12(+1.82%)
Dec 28, 2010
6.520
6.520
6.385
6.460
457,428
-0.04(-0.58%)
Dec 27, 2010
6.503
6.537
6.468
6.497
287,208
-0.02(-0.23%)
Dec 23, 2010
6.515
6.607
6.478
6.513
1,004,296
-0.01(-0.12%)
Dec 22, 2010
6.518
6.582
6.463
6.520
2,223,796
+0.00(+0.04%)
Dec 21, 2010
6.482
6.558
6.481
6.518
672,532
+0.05(+0.85%)
Dec 20, 2010
6.378
6.475
6.367
6.463
1,180,988
+0.11(+1.77%)
Dec 17, 2010
6.312
6.478
6.277
6.350
2,712,696
+0.08(+1.24%)
Dec 16, 2010
6.145
6.310
6.125
6.272
1,435,800
+0.13(+2.07%)
Dec 15, 2010
6.100
6.213
6.074
6.145
1,061,792
+0.06(+1.03%)
Dec 14, 2010
5.970
6.090
5.970
6.082
864,356
+0.11(+1.88%)
Dec 13, 2010
6.077
6.095
5.965
5.970
726,968
-0.09(-1.49%)
Dec 10, 2010
5.997
6.120
5.990
6.060
1,639,512
+0.07(+1.13%)
Dec 09, 2010
6.200
6.245
5.973
5.992
1,869,736
-0.18(-2.92%)
Dec 08, 2010
5.965
6.205
5.957
6.173
1,402,592
+0.21(+3.48%)
Dec 07, 2010
6.045
6.067
5.928
5.965
1,614,892
-0.03(-0.46%)
Dec 06, 2010
5.968
6.060
5.942
5.992
935,848
+0.00(+0.00%)
Dec 03, 2010
5.920
6.012
5.878
5.992
1,199,768
+0.04(+0.63%)
Dec 02, 2010
5.885
5.960
5.843
5.955
845,052
+0.06(+1.06%)
Dec 01, 2010
5.893
5.980
5.832
5.893
1,190,252
+0.08(+1.38%)
Nov 30, 2010
5.775
5.865
5.740
5.812
1,247,412
-0.04(-0.64%)
Nov 29, 2010
5.750
5.900
5.697
5.850
1,079,536
+0.07(+1.17%)
Nov 26, 2010
5.812
5.848
5.777
5.782
271,220
-0.08(-1.45%)
Nov 24, 2010
5.795
5.867
5.867
5.867
1,100,912
+0.12(+2.04%)
Nov 23, 2010
5.765
5.812
5.735
5.750
814,588
-0.04(-0.73%)
Nov 22, 2010
5.657
5.820
5.625
5.793
1,750,716
+0.14(+2.43%)
Nov 19, 2010
5.652
5.747
5.612
5.655
2,309,616
-0.03(-0.53%)
Nov 18, 2010
5.685
5.791
5.615
5.685
1,254,492
+0.03(+0.62%)
Nov 17, 2010
5.508
5.683
5.480
5.650
1,788,944
+0.17(+3.01%)
Nov 16, 2010
5.530
5.595
5.457
5.485
3,075,016
-0.02(-0.45%)
Nov 15, 2010
5.527
5.527
5.410
5.510
2,152,468
-0.00(-0.05%)
Nov 12, 2010
5.473
5.575
5.457
5.513
1,718,664
-0.01(-0.14%)
Nov 11, 2010
5.402
5.535
5.350
5.520
3,103,020
+0.06(+1.15%)
Nov 10, 2010
5.548
5.590
5.298
5.457
3,331,180
-0.10(-1.71%)
Nov 09, 2010
5.678
5.690
5.537
5.553
1,126,796
-0.11(-1.94%)
Nov 08, 2010
5.652
5.700
5.570
5.662
1,294,120
+0.00(+0.09%)
Nov 05, 2010
5.728
5.735
5.603
5.657
1,229,228
-0.05(-0.88%)
Nov 04, 2010
5.650
5.732
5.650
5.707
1,891,220
+0.11(+2.06%)
Nov 03, 2010
5.710
5.753
5.515
5.593
2,421,952
-0.12(-2.14%)
Nov 02, 2010
5.633
5.718
5.622
5.715
869,360
+0.14(+2.47%)
Nov 01, 2010
5.607
5.678
5.518
5.577
1,440,444
-0.00(-0.04%)
Oct 29, 2010
5.620
5.635
5.560
5.580
2,345,860
-0.04(-0.80%)
Oct 28, 2010
5.665
5.702
5.600
5.625
2,531,872
-0.08(-1.45%)
Oct 27, 2010
5.692
5.745
5.650
5.707
1,595,792
-0.40(-6.59%)
Oct 25, 2010
6.105
6.220
6.075
6.110
850,896
+0.04(+0.62%)
Oct 22, 2010
6.000
6.085
5.960
6.072
699,668
+0.10(+1.67%)
Oct 21, 2010
6.090
6.120
5.880
5.973
980,268
-0.10(-1.69%)
Oct 20, 2010
6.030
6.088
6.020
6.075
1,139,436
+0.08(+1.29%)
Oct 19, 2010
6.105
6.135
5.975
5.997
1,884,040
-0.18(-2.95%)
Oct 18, 2010
6.135
6.190
6.095
6.180
717,264
+0.05(+0.90%)
Oct 15, 2010
6.100
6.192
6.027
6.125
1,650,488
+0.08(+1.24%)
Oct 14, 2010
6.037
6.135
5.997
6.050
799,692
+0.01(+0.12%)
Oct 13, 2010
6.022
6.075
5.952
6.043
928,152
+0.03(+0.54%)
Oct 12, 2010
5.935
6.032
5.845
6.010
960,968
+0.08(+1.35%)
Oct 11, 2010
5.875
6.015
5.865
5.930
675,824
+0.05(+0.94%)
Oct 08, 2010
5.875
5.900
5.737
5.875
925,800
+0.11(+1.82%)
Oct 07, 2010
5.832
5.878
5.747
5.770
3,884
-0.02(-0.35%)
Oct 06, 2010
5.835
5.862
5.713
5.790
1,383,328
-0.06(-1.07%)
Oct 05, 2010
5.763
5.853
5.697
5.853
1,304,956
+0.15(+2.54%)
Oct 04, 2010
5.820
5.838
5.675
5.707
1,448,536
-0.14(-2.31%)
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
.