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
-0.63 (-0.89%)
Official Closing 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 (%)
Mar 31, 2004
1.934
1.941
1.909
1.912
852,800
-0.02(-1.23%)
Mar 30, 2004
1.928
1.962
1.925
1.936
742,400
+0.01(+0.39%)
Mar 29, 2004
1.890
1.928
1.886
1.928
560,000
+0.04(+2.02%)
Mar 26, 2004
1.885
1.894
1.883
1.890
947,200
+0.00(+0.27%)
Mar 25, 2004
1.869
1.885
1.869
1.885
771,200
+0.02(+0.87%)
Mar 24, 2004
1.878
1.882
1.851
1.869
521,600
-0.02(-0.83%)
Mar 23, 2004
1.853
1.900
1.853
1.884
608,800
+0.04(+2.31%)
Mar 22, 2004
1.931
1.931
1.822
1.842
1,076,000
-0.10(-4.97%)
Mar 19, 2004
1.950
1.950
1.933
1.938
452,800
-0.01(-0.58%)
Mar 18, 2004
1.936
1.953
1.919
1.949
1,844,800
+0.01(+0.68%)
Mar 17, 2004
1.907
1.938
1.907
1.936
1,029,600
+0.03(+1.57%)
Mar 16, 2004
1.907
1.926
1.897
1.906
535,200
-0.00(-0.16%)
Mar 15, 2004
1.938
1.938
1.909
1.909
628,800
-0.03(-1.45%)
Mar 12, 2004
1.924
1.938
1.916
1.938
452,800
+0.01(+0.68%)
Mar 11, 2004
1.988
1.988
1.924
1.924
678,400
-0.07(-3.33%)
Mar 10, 2004
2.054
2.058
1.984
1.991
1,040,000
-0.07(-3.19%)
Mar 09, 2004
2.044
2.059
2.034
2.056
985,600
+0.01(+0.58%)
Mar 08, 2004
2.053
2.058
2.027
2.044
394,400
-0.01(-0.43%)
Mar 05, 2004
2.006
2.054
2.006
2.053
473,600
+0.04(+2.21%)
Mar 04, 2004
2.019
2.019
2.000
2.009
463,200
-0.01(-0.50%)
Mar 03, 2004
2.000
2.029
1.984
2.019
1,249,600
+0.02(+0.94%)
Mar 02, 2004
1.956
2.001
1.934
2.000
894,400
+0.05(+2.40%)
Mar 01, 2004
1.881
2.007
1.872
1.953
1,872,000
+0.06(+3.27%)
Feb 27, 2004
1.846
1.936
1.841
1.891
804,800
+0.05(+2.93%)
Feb 26, 2004
1.834
1.846
1.818
1.837
645,600
-0.01(-0.41%)
Feb 25, 2004
1.816
1.853
1.804
1.845
599,200
+0.03(+1.76%)
Feb 24, 2004
1.812
1.834
1.798
1.813
703,200
+0.00(+0.03%)
Feb 23, 2004
1.869
1.874
1.812
1.812
896,000
-0.06(-3.01%)
Feb 20, 2004
1.887
1.887
1.863
1.869
602,400
-0.02(-1.16%)
Feb 19, 2004
1.909
1.928
1.887
1.891
1,022,400
-0.02(-0.98%)
Feb 18, 2004
1.922
1.924
1.895
1.909
1,353,600
-0.01(-0.33%)
Feb 17, 2004
1.914
1.922
1.913
1.916
887,200
+0.02(+0.82%)
Feb 13, 2004
1.964
1.964
1.889
1.900
962,400
-0.06(-2.94%)
Feb 12, 2004
2.006
2.006
1.942
1.958
1,096,800
-0.05(-2.61%)
Feb 11, 2004
2.010
2.029
2.004
2.010
1,616,800
+0.01(+0.75%)
Feb 10, 2004
1.903
2.011
1.903
1.995
1,469,600
+0.09(+4.86%)
Feb 09, 2004
1.938
1.949
1.897
1.903
1,878,400
-0.03(-1.81%)
Feb 06, 2004
1.871
1.938
1.859
1.938
1,292,000
+0.06(+3.30%)
Feb 05, 2004
1.918
1.918
1.850
1.876
828,800
-0.03(-1.41%)
Feb 04, 2004
1.981
1.996
1.903
1.903
1,142,400
-0.09(-4.34%)
Feb 03, 2004
1.976
1.989
1.959
1.989
449,600
+0.01(+0.66%)
Feb 02, 2004
1.984
1.988
1.950
1.976
408,800
-0.01(-0.63%)
Jan 30, 2004
1.972
1.991
1.959
1.988
547,200
+0.03(+1.53%)
Jan 29, 2004
1.994
1.994
1.946
1.958
638,400
-0.03(-1.48%)
Jan 28, 2004
2.000
2.000
1.969
1.988
520,800
-0.01(-0.62%)
Jan 27, 2004
1.996
2.002
1.983
2.000
1,139,200
+0.00(+0.22%)
Jan 26, 2004
1.975
2.022
1.959
1.996
1,155,200
+0.02(+1.04%)
Jan 23, 2004
1.931
1.984
1.907
1.975
923,200
+0.06(+2.93%)
Jan 22, 2004
1.894
1.925
1.894
1.919
554,400
+0.03(+1.66%)
Jan 21, 2004
1.891
1.897
1.873
1.887
1,120,800
-0.02(-0.98%)
Jan 20, 2004
1.778
1.906
1.778
1.906
2,658,400
+0.12(+6.94%)
Jan 16, 2004
1.738
1.790
1.738
1.782
1,098,400
+0.04(+2.59%)
Jan 15, 2004
1.731
1.743
1.711
1.738
636,800
-0.01(-0.39%)
Jan 14, 2004
1.731
1.760
1.688
1.744
1,832,000
+0.03(+2.01%)
Jan 13, 2004
1.653
1.710
1.652
1.710
2,232,800
+0.07(+4.07%)
Jan 12, 2004
1.655
1.676
1.631
1.643
701,600
-0.03(-1.65%)
Jan 09, 2004
1.676
1.686
1.638
1.671
1,595,200
-0.00(-0.08%)
Jan 08, 2004
1.687
1.687
1.673
1.672
1,977,600
-0.01(-0.89%)
Jan 07, 2004
1.735
1.735
1.673
1.687
2,072,000
-0.03(-1.89%)
Jan 06, 2004
1.775
1.775
1.719
1.719
1,331,200
-0.06(-3.51%)
Jan 05, 2004
1.825
1.833
1.766
1.782
800,800
-0.02(-0.90%)
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
.