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
UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2011
7.562
7.622
7.537
7.617
1,429,452
+0.07(+0.89%)
Feb 25, 2011
7.343
7.555
7.340
7.550
1,663,820
+0.22(+3.07%)
Feb 24, 2011
7.135
7.418
7.008
7.325
2,441,176
+0.22(+3.13%)
Feb 23, 2011
7.370
7.370
7.086
7.103
1,151,228
-0.29(-3.89%)
Feb 22, 2011
7.515
7.572
7.353
7.390
1,100,016
-0.20(-2.67%)
Feb 18, 2011
7.510
7.675
7.445
7.593
1,661,072
+0.12(+1.64%)
Feb 17, 2011
7.480
7.545
7.433
7.470
1,452,068
-0.01(-0.17%)
Feb 16, 2011
7.423
7.500
7.360
7.482
782,056
+0.10(+1.39%)
Feb 15, 2011
7.415
7.492
7.372
7.380
1,198,080
-0.05(-0.67%)
Feb 14, 2011
7.362
7.465
7.335
7.430
1,276,372
+0.04(+0.51%)
Feb 11, 2011
7.305
7.445
7.255
7.393
2,034,112
+0.05(+0.68%)
Feb 10, 2011
7.310
7.385
7.295
7.343
1,619,444
-0.05(-0.64%)
Feb 09, 2011
7.255
7.490
7.255
7.390
3,534,856
+0.09(+1.20%)
Feb 08, 2011
7.040
7.527
6.907
7.303
4,859,900
+0.37(+5.26%)
Feb 07, 2011
7.008
7.045
6.923
6.938
2,113,340
-0.05(-0.68%)
Feb 04, 2011
7.093
7.175
6.957
6.985
1,392,228
-0.06(-0.85%)
Feb 03, 2011
7.008
7.110
6.925
7.045
2,611,188
+0.09(+1.33%)
Feb 02, 2011
7.032
7.080
6.935
6.952
2,130,840
-0.12(-1.70%)
Feb 01, 2011
6.940
7.135
6.910
7.072
1,149,704
+0.14(+2.06%)
Jan 31, 2011
6.857
6.952
6.785
6.930
1,360,164
+0.11(+1.61%)
Jan 28, 2011
7.000
7.010
6.740
6.820
1,541,416
-0.18(-2.61%)
Jan 27, 2011
6.895
7.020
6.885
7.003
1,352,808
+0.08(+1.12%)
Jan 26, 2011
6.680
7.037
6.668
6.925
3,098,300
+0.26(+3.94%)
Jan 25, 2011
6.372
6.670
6.372
6.662
1,687,564
+0.25(+3.94%)
Jan 24, 2011
6.380
6.490
6.270
6.410
1,297,336
+0.04(+0.63%)
Jan 21, 2011
6.478
6.588
6.353
6.370
2,420,656
-0.08(-1.24%)
Jan 20, 2011
6.697
6.780
6.442
6.450
2,343,548
-0.29(-4.34%)
Jan 19, 2011
7.250
7.265
6.737
6.742
3,053,780
-0.54(-7.45%)
Jan 18, 2011
7.105
7.320
7.008
7.285
1,655,344
-0.00(-0.03%)
Jan 14, 2011
6.963
7.345
6.933
7.287
5,245,764
+0.31(+4.44%)
Jan 13, 2011
6.900
6.997
6.867
6.978
1,482,320
+0.08(+1.23%)
Jan 12, 2011
6.980
6.980
6.857
6.893
664,728
-0.05(-0.68%)
Jan 11, 2011
6.955
7.010
6.900
6.940
739,960
-0.00(-0.07%)
Jan 10, 2011
6.930
7.017
6.850
6.945
807,632
+0.01(+0.14%)
Jan 07, 2011
6.905
6.980
6.827
6.935
1,197,112
+0.05(+0.76%)
Jan 06, 2011
6.675
7.357
6.675
6.883
5,435,804
+0.36(+5.48%)
Jan 05, 2011
6.537
6.558
6.473
6.525
1,209,644
-0.03(-0.53%)
Jan 04, 2011
6.628
6.638
6.505
6.560
1,209,332
-0.05(-0.68%)
Jan 03, 2011
6.390
6.630
6.375
6.605
956,424
+0.27(+4.26%)
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%)
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
.