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
)
71.59
+2.63 (+3.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 26, 2002
0.0375
0.0396
0.0338
0.0358
38,709,600
-0.00(-3.37%)
Jul 25, 2002
0.0342
0.0404
0.0333
0.0371
127,365,600
+0.00(+0.00%)
Jul 24, 2002
0.0396
0.0437
0.0292
0.0371
538,455,552
-0.01(-22.61%)
Jul 17, 2002
0.0525
0.0542
0.0471
0.0479
44,204,400
-0.01(-16.67%)
Jul 12, 2002
0.0708
0.0708
0.0558
0.0575
128,630,400
-0.02(-23.33%)
Jul 05, 2002
0.0750
0.0750
0.0729
0.0750
12,333,600
+0.00(+2.27%)
Jul 04, 2002
0.0704
0.0746
0.0675
0.0733
24,246,000
+0.00(+0.00%)
Jul 03, 2002
0.0704
0.0746
0.0675
0.0733
24,246,000
+0.00(+4.14%)
Jul 02, 2002
0.0750
0.0779
0.0704
0.0704
17,358,000
-0.01(-7.65%)
Jul 01, 2002
0.0833
0.0854
0.0746
0.0762
23,397,600
-0.01(-8.50%)
Jun 28, 2002
0.0783
0.0862
0.0762
0.0833
105,888,000
+0.01(+9.29%)
Jun 27, 2002
0.0712
0.0762
0.0667
0.0762
31,798,800
+0.01(+8.93%)
Jun 26, 2002
0.0708
0.0721
0.0658
0.0700
32,217,600
-0.00(-4.00%)
Jun 25, 2002
0.0750
0.0754
0.0671
0.0729
27,902,400
-0.00(-2.78%)
Jun 21, 2002
0.0838
0.0862
0.0725
0.0750
71,094,000
-0.01(-11.33%)
Jun 20, 2002
0.0838
0.0875
0.0838
0.0846
20,632,800
+0.00(+1.50%)
Jun 19, 2002
0.0871
0.0875
0.0833
0.0833
21,841,200
-0.00(-4.31%)
Jun 18, 2002
0.0912
0.0912
0.0862
0.0871
15,712,800
-0.01(-5.43%)
Jun 17, 2002
0.0883
0.0925
0.0875
0.0921
30,903,600
+0.01(+6.76%)
Jun 14, 2002
0.0862
0.0883
0.0779
0.0862
44,451,600
-0.00(-3.72%)
Jun 12, 2002
0.0929
0.0929
0.0846
0.0896
30,068,400
-0.00(-2.71%)
Jun 11, 2002
0.0983
0.1008
0.0921
0.0921
24,061,200
-0.01(-5.96%)
Jun 10, 2002
0.0971
0.0996
0.0938
0.0979
24,588,000
+0.00(+5.38%)
Jun 07, 2002
0.0992
0.0992
0.0896
0.0929
98,046,000
-0.01(-8.23%)
Jun 06, 2002
0.1062
0.1075
0.0996
0.1013
35,090,400
-0.00(-3.19%)
Jun 05, 2002
0.1125
0.1146
0.1042
0.1046
55,618,800
-0.01(-10.04%)
May 31, 2002
0.1208
0.1208
0.1150
0.1163
28,965,600
-0.01(-10.00%)
May 28, 2002
0.1358
0.1396
0.1246
0.1292
34,687,200
-0.01(-4.02%)
May 27, 2002
0.1346
0.1354
0.1333
0.1346
11,640,000
+0.00(+0.00%)
May 24, 2002
0.1346
0.1354
0.1333
0.1346
11,634,000
+0.00(+1.25%)
May 23, 2002
0.1371
0.1371
0.1321
0.1329
11,020,800
-0.00(-1.85%)
May 22, 2002
0.1333
0.1367
0.1317
0.1354
14,504,400
+0.00(+1.56%)
May 21, 2002
0.1375
0.1379
0.1304
0.1333
22,567,200
-0.00(-2.74%)
May 20, 2002
0.1417
0.1417
0.1363
0.1371
19,339,200
-0.00(-3.24%)
May 17, 2002
0.1379
0.1417
0.1379
0.1417
17,934,000
+0.00(+2.41%)
May 16, 2002
0.1375
0.1408
0.1371
0.1383
24,266,400
+0.00(+0.61%)
May 15, 2002
0.1450
0.1475
0.1375
0.1375
29,942,400
-0.01(-4.07%)
May 14, 2002
0.1412
0.1483
0.1392
0.1433
21,750,000
+0.00(+2.08%)
May 13, 2002
0.1392
0.1412
0.1375
0.1404
14,880,000
+0.00(+1.51%)
May 10, 2002
0.1404
0.1404
0.1354
0.1383
29,707,200
+0.00(+0.00%)
May 09, 2002
0.1408
0.1417
0.1371
0.1383
13,293,600
-0.00(-1.78%)
May 08, 2002
0.1446
0.1458
0.1354
0.1408
30,339,600
+0.00(+0.30%)
May 07, 2002
0.1408
0.1458
0.1400
0.1404
25,448,400
+0.00(+1.51%)
May 06, 2002
0.1521
0.1525
0.1379
0.1383
30,382,800
-0.01(-9.29%)
May 03, 2002
0.1583
0.1583
0.1483
0.1525
36,745,200
-0.00(-2.92%)
May 02, 2002
0.1629
0.1679
0.1567
0.1571
25,646,400
-0.00(-2.58%)
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
.