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
)
78.06
+0.92 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2002
0.1479
0.1562
0.1467
0.1554
30,978,000
+0.01(+4.19%)
Apr 29, 2002
0.1671
0.1671
0.1487
0.1492
46,995,600
-0.02(-9.82%)
Apr 26, 2002
0.1650
0.1679
0.1604
0.1654
23,814,000
+0.00(+0.51%)
Apr 25, 2002
0.1696
0.1708
0.1646
0.1646
23,061,600
-0.01(-3.42%)
Apr 24, 2002
0.1750
0.1758
0.1592
0.1704
31,981,200
-0.00(-1.21%)
Apr 23, 2002
0.1842
0.1871
0.1713
0.1725
28,425,600
-0.01(-5.26%)
Apr 22, 2002
0.1821
0.1913
0.1787
0.1821
23,007,600
-0.00(-0.23%)
Apr 19, 2002
0.1958
0.1963
0.1754
0.1825
38,757,600
-0.01(-4.78%)
Apr 18, 2002
0.2042
0.2104
0.1917
0.1917
41,277,600
-0.01(-6.12%)
Apr 17, 2002
0.1917
0.2092
0.1879
0.2042
50,938,800
+0.02(+8.65%)
Apr 16, 2002
0.2021
0.2021
0.1875
0.1879
54,566,400
-0.01(-7.39%)
Apr 15, 2002
0.2075
0.2117
0.2025
0.2029
79,089,600
+0.01(+3.62%)
Apr 12, 2002
0.1833
0.2021
0.1825
0.1958
68,826,000
+0.01(+7.55%)
Apr 11, 2002
0.1737
0.1833
0.1737
0.1821
40,887,600
+0.01(+4.80%)
Apr 10, 2002
0.1708
0.1750
0.1675
0.1737
23,550,000
+0.00(+2.46%)
Apr 09, 2002
0.1667
0.1742
0.1658
0.1696
28,676,400
+0.00(+2.00%)
Apr 08, 2002
0.1750
0.1750
0.1592
0.1663
34,478,400
-0.01(-5.00%)
Apr 05, 2002
0.1729
0.1858
0.1704
0.1750
68,811,600
+0.00(+1.20%)
Apr 04, 2002
0.1625
0.1758
0.1571
0.1729
77,671,200
+0.01(+7.24%)
Apr 03, 2002
0.1562
0.1633
0.1479
0.1613
28,970,400
+0.01(+4.31%)
Apr 02, 2002
0.1625
0.1625
0.1517
0.1546
29,096,400
-0.01(-4.38%)
Apr 01, 2002
0.1483
0.1663
0.1437
0.1617
40,809,600
+0.01(+7.18%)
Mar 29, 2002
0.1492
0.1525
0.1446
0.1508
27,230,400
+0.00(+0.00%)
Mar 28, 2002
0.1492
0.1525
0.1446
0.1508
27,230,400
+0.00(+2.55%)
Mar 27, 2002
0.1433
0.1471
0.1408
0.1471
25,027,200
+0.00(+2.91%)
Mar 26, 2002
0.1467
0.1508
0.1383
0.1429
29,707,200
-0.00(-2.56%)
Mar 25, 2002
0.1583
0.1608
0.1462
0.1467
24,840,000
-0.01(-6.38%)
Mar 22, 2002
0.1613
0.1708
0.1546
0.1567
71,510,400
+0.01(+4.44%)
Mar 21, 2002
0.1521
0.1562
0.1487
0.1500
28,684,800
-0.00(-2.44%)
Mar 20, 2002
0.1442
0.1554
0.1421
0.1537
58,474,800
+0.00(+1.10%)
Mar 19, 2002
0.1417
0.1521
0.1354
0.1521
68,532,000
+0.01(+7.35%)
Mar 18, 2002
0.1688
0.1696
0.1379
0.1417
122,187,600
-0.03(-16.05%)
Mar 15, 2002
0.1500
0.1692
0.1483
0.1688
115,119,600
+0.02(+14.08%)
Mar 14, 2002
0.1492
0.1533
0.1404
0.1479
31,872,000
-0.00(-0.84%)
Mar 13, 2002
0.1333
0.1492
0.1283
0.1492
100,958,400
+0.01(+4.37%)
Mar 12, 2002
0.1508
0.1546
0.1425
0.1429
40,357,200
-0.01(-6.28%)
Mar 11, 2002
0.1442
0.1542
0.1342
0.1525
57,655,200
+0.01(+5.48%)
Mar 08, 2002
0.1496
0.1512
0.1400
0.1446
61,593,600
-0.01(-3.34%)
Mar 07, 2002
0.1046
0.1571
0.1042
0.1496
322,085,984
-0.01(-4.27%)
Mar 06, 2002
0.1771
0.1771
0.1375
0.1562
151,316,400
-0.03(-15.16%)
Mar 05, 2002
0.1692
0.1883
0.1667
0.1842
13,680,000
+0.01(+8.87%)
Mar 04, 2002
0.1600
0.1692
0.1592
0.1692
31,021,200
+0.01(+5.73%)
Mar 01, 2002
0.1583
0.1688
0.1567
0.1600
40,359,600
+0.00(+2.40%)
Feb 28, 2002
0.1492
0.1562
0.1442
0.1562
25,034,400
+0.01(+5.63%)
Feb 27, 2002
0.1446
0.1483
0.1396
0.1479
19,534,800
+0.00(+3.20%)
Feb 26, 2002
0.1429
0.1492
0.1396
0.1433
22,224,000
+0.00(+0.88%)
Feb 25, 2002
0.1429
0.1458
0.1383
0.1421
33,678,000
-0.00(-2.57%)
Feb 22, 2002
0.1562
0.1567
0.1454
0.1458
22,399,200
-0.01(-4.89%)
Feb 21, 2002
0.1425
0.1588
0.1425
0.1533
32,733,600
+0.00(+2.79%)
Feb 20, 2002
0.1433
0.1496
0.1408
0.1492
24,937,200
+0.01(+5.92%)
Feb 19, 2002
0.1446
0.1446
0.1379
0.1408
12,272,400
-0.00(-0.88%)
Feb 18, 2002
0.1458
0.1479
0.1421
0.1421
12,532,800
+0.00(+0.00%)
Feb 15, 2002
0.1458
0.1479
0.1421
0.1421
12,532,800
-0.00(-1.45%)
Feb 14, 2002
0.1521
0.1562
0.1429
0.1442
20,035,200
-0.01(-3.62%)
Feb 13, 2002
0.1446
0.1521
0.1446
0.1496
20,803,200
+0.01(+3.46%)
Feb 12, 2002
0.1429
0.1475
0.1421
0.1446
21,003,600
+0.00(+1.17%)
Feb 11, 2002
0.1458
0.1504
0.1379
0.1429
17,446,800
+0.01(+3.94%)
Feb 08, 2002
0.1342
0.1392
0.1338
0.1375
11,529,600
+0.00(+2.48%)
Feb 07, 2002
0.1346
0.1404
0.1317
0.1342
22,504,800
+0.00(+1.90%)
Feb 06, 2002
0.1417
0.1421
0.1313
0.1317
18,441,600
-0.01(-7.06%)
Feb 05, 2002
0.1471
0.1500
0.1388
0.1417
20,485,200
-0.01(-5.82%)
Feb 04, 2002
0.1588
0.1588
0.1471
0.1504
21,303,600
-0.01(-5.25%)
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
.