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 (%)
Jun 30, 2004
2.434
2.444
2.397
2.409
647,200
-0.02(-0.82%)
Jun 29, 2004
2.407
2.429
2.388
2.429
1,587,200
+0.02(+0.96%)
Jun 28, 2004
2.413
2.422
2.379
2.406
877,600
+0.00(+0.00%)
Jun 25, 2004
2.416
2.419
2.395
2.406
1,168,000
-0.01(-0.41%)
Jun 24, 2004
2.324
2.425
2.324
2.416
1,311,200
+0.10(+4.23%)
Jun 23, 2004
2.321
2.341
2.306
2.318
1,488,800
-0.00(-0.13%)
Jun 22, 2004
2.303
2.327
2.234
2.321
1,163,200
+0.02(+0.79%)
Jun 21, 2004
2.350
2.356
2.296
2.303
733,600
-0.04(-1.63%)
Jun 18, 2004
2.388
2.388
2.341
2.341
1,149,600
-0.05(-1.94%)
Jun 17, 2004
2.374
2.414
2.362
2.388
756,800
+0.01(+0.53%)
Jun 16, 2004
2.359
2.386
2.356
2.375
1,665,600
+0.03(+1.20%)
Jun 15, 2004
2.344
2.353
2.319
2.347
2,321,600
+0.03(+1.49%)
Jun 14, 2004
2.335
2.366
2.300
2.312
1,570,400
-0.03(-1.10%)
Jun 10, 2004
2.348
2.362
2.334
2.338
776,800
-0.00(-0.16%)
Jun 09, 2004
2.391
2.394
2.339
2.342
866,400
-0.03(-1.11%)
Jun 08, 2004
2.346
2.371
2.337
2.368
796,800
+0.03(+1.36%)
Jun 07, 2004
2.326
2.382
2.322
2.336
1,008,000
+0.03(+1.14%)
Jun 04, 2004
2.275
2.340
2.275
2.310
869,600
+0.04(+1.99%)
Jun 03, 2004
2.275
2.303
2.245
2.265
668,800
-0.00(-0.17%)
Jun 02, 2004
2.312
2.328
2.269
2.269
976,000
-0.04(-1.63%)
Jun 01, 2004
2.247
2.309
2.240
2.306
764,800
+0.05(+2.36%)
May 28, 2004
2.256
2.260
2.233
2.253
395,200
-0.01(-0.30%)
May 27, 2004
2.257
2.275
2.226
2.260
748,000
+0.00(+0.17%)
May 26, 2004
2.178
2.309
2.175
2.256
1,752,000
+0.08(+3.44%)
May 25, 2004
2.103
2.206
2.103
2.181
1,772,000
+0.08(+3.71%)
May 24, 2004
2.062
2.111
2.056
2.103
1,623,200
+0.11(+5.52%)
May 21, 2004
1.968
2.001
1.956
1.993
714,400
+0.03(+1.62%)
May 20, 2004
1.940
1.966
1.940
1.961
851,200
+0.02(+1.10%)
May 19, 2004
1.988
1.991
1.938
1.940
828,800
-0.04(-2.08%)
May 18, 2004
1.944
1.984
1.941
1.981
531,200
+0.04(+2.26%)
May 17, 2004
1.944
1.950
1.931
1.938
681,600
-0.01(-0.42%)
May 14, 2004
1.941
1.981
1.909
1.946
956,000
-0.02(-0.86%)
May 13, 2004
1.875
1.975
1.874
1.962
1,108,800
+0.09(+4.67%)
May 12, 2004
1.875
1.877
1.834
1.875
1,494,400
+0.00(+0.00%)
May 11, 2004
1.884
1.892
1.872
1.875
696,800
-0.01(-0.40%)
May 10, 2004
1.918
1.929
1.881
1.883
562,400
-0.05(-2.68%)
May 07, 2004
2.017
2.025
1.934
1.934
653,600
-0.08(-4.09%)
May 06, 2004
2.034
2.034
1.992
2.017
1,220,000
-0.03(-1.47%)
May 05, 2004
2.073
2.075
2.047
2.047
573,600
-0.03(-1.27%)
May 04, 2004
2.084
2.084
2.056
2.073
1,346,400
-0.01(-0.39%)
May 03, 2004
2.094
2.094
2.055
2.081
1,470,400
-0.01(-0.60%)
Apr 30, 2004
2.062
2.119
2.050
2.094
2,472,000
+0.04(+1.73%)
Apr 29, 2004
2.053
2.069
2.047
2.058
1,330,400
+0.01(+0.37%)
Apr 28, 2004
2.061
2.069
2.047
2.051
1,041,600
-0.01(-0.42%)
Apr 27, 2004
2.044
2.072
2.038
2.059
1,885,600
+0.03(+1.54%)
Apr 26, 2004
2.078
2.078
2.028
2.028
442,400
-0.04(-2.11%)
Apr 23, 2004
2.100
2.100
2.059
2.072
1,396,000
-0.02(-1.04%)
Apr 22, 2004
2.002
2.117
2.002
2.094
1,161,600
+0.09(+4.56%)
Apr 21, 2004
1.984
2.010
1.984
2.002
488,800
+0.02(+0.91%)
Apr 20, 2004
2.084
2.097
1.984
1.984
1,027,200
-0.09(-4.34%)
Apr 19, 2004
2.016
2.075
1.994
2.074
752,000
+0.06(+2.91%)
Apr 16, 2004
2.000
2.034
1.986
2.016
480,000
+0.02(+0.97%)
Apr 15, 2004
2.034
2.034
1.964
1.996
577,600
-0.03(-1.60%)
Apr 14, 2004
2.000
2.055
1.999
2.029
512,000
+0.02(+0.78%)
Apr 13, 2004
2.100
2.109
2.011
2.013
386,400
-0.08(-3.59%)
Apr 12, 2004
2.027
2.122
2.027
2.088
572,000
+0.06(+2.71%)
Apr 08, 2004
2.084
2.093
2.024
2.033
539,200
-0.05(-2.34%)
Apr 07, 2004
2.104
2.104
2.061
2.082
766,400
-0.02(-1.01%)
Apr 06, 2004
2.119
2.134
2.103
2.103
326,400
-0.02(-0.74%)
Apr 05, 2004
2.122
2.134
2.100
2.119
1,124,000
+0.00(+0.00%)
Apr 02, 2004
2.141
2.203
2.078
2.119
2,022,400
-0.02(-1.02%)
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
.