Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:15PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Centene Corp. (CNC)

At 4:01PM ET: 18.53   0.51 (2.83%)

MORE ON CNC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 17.89 18.10 17.76 18.02 621,100 18.02 19-Nov-09 18.25 18.25 17.70 18.00 321,300 18.00 18-Nov-09 18.52 18.63 18.22 18.30 242,200 18.30 17-Nov-09 18.84 18.86 18.48 18.56 326,800 18.56 16-Nov-09 18.74 19.01 18.65 18.96 259,000 18.96 13-Nov-09 18.88 18.96 18.38 18.61 401,400 18.61 12-Nov-09 18.93 19.29 18.69 18.78 249,600 18.78 11-Nov-09 19.17 19.17 18.85 19.04 213,900 19.04 10-Nov-09 19.05 19.36 18.91 18.99 369,200 18.99 9-Nov-09 19.30 19.60 18.96 19.08 429,100 19.08 6-Nov-09 18.55 19.33 18.37 19.24 500,400 19.24 5-Nov-09 18.23 18.87 17.92 18.66 407,300 18.66 4-Nov-09 17.71 18.53 17.66 18.09 523,700 18.09 3-Nov-09 17.67 18.01 17.36 17.55 602,200 17.55 2-Nov-09 17.86 17.98 17.52 17.72 416,900 17.72 30-Oct-09 18.20 18.39 17.40 17.83 674,300 17.83 29-Oct-09 18.44 18.67 18.27 18.36 443,900 18.36 28-Oct-09 18.45 18.68 17.97 18.36 685,000 18.36 27-Oct-09 18.14 18.75 18.00 18.32 1,376,700 18.32 26-Oct-09 17.58 18.02 17.25 17.34 838,400 17.34 23-Oct-09 18.48 18.48 17.95 18.00 460,800 18.00 22-Oct-09 17.99 18.50 17.80 18.49 444,400 18.49 21-Oct-09 18.19 18.57 18.00 18.06 353,200 18.06 20-Oct-09 18.32 18.64 18.08 18.28 396,600 18.28 19-Oct-09 18.33 18.44 18.03 18.26 357,800 18.26 16-Oct-09 18.42 18.64 18.06 18.23 322,100 18.23 15-Oct-09 18.63 18.80 18.34 18.47 308,700 18.47 14-Oct-09 18.69 18.90 18.43 18.79 313,800 18.79 13-Oct-09 18.99 19.02 18.40 18.55 346,600 18.55 12-Oct-09 18.65 19.17 18.59 18.95 343,000 18.95 9-Oct-09 17.75 18.71 17.66 18.65 477,500 18.65 8-Oct-09 18.10 18.16 17.70 17.70 464,100 17.70 7-Oct-09 18.02 18.33 17.55 18.00 555,300 18.00 6-Oct-09 17.46 18.03 17.25 18.02 412,400 18.02 5-Oct-09 17.91 18.12 17.68 17.77 340,800 17.77 2-Oct-09 18.23 18.30 17.91 18.05 285,400 18.05 1-Oct-09 18.81 18.81 18.13 18.30 511,900 18.30 30-Sep-09 19.28 19.34 18.65 18.94 406,000 18.94 29-Sep-09 19.49 19.67 18.82 19.33 373,000 19.33 28-Sep-09 19.06 19.72 18.87 19.54 262,000 19.54 25-Sep-09 18.92 19.29 18.73 18.93 307,500 18.93 24-Sep-09 19.32 19.68 18.62 18.90 324,800 18.90 23-Sep-09 19.90 20.00 19.23 19.23 549,700 19.23 22-Sep-09 19.18 19.20 18.59 18.78 341,200 18.78 21-Sep-09 18.92 19.22 18.92 19.08 151,000 19.08 18-Sep-09 19.02 19.23 18.76 19.11 331,800 19.11 17-Sep-09 18.75 19.18 18.35 19.03 485,100 19.03 16-Sep-09 19.20 19.20 18.62 19.13 942,700 19.13 15-Sep-09 19.28 19.49 19.07 19.26 506,300 19.26 14-Sep-09 19.55 19.80 19.16 19.37 333,500 19.37 11-Sep-09 19.01 19.72 18.81 19.62 427,100 19.62 10-Sep-09 18.16 19.02 18.00 19.01 492,300 19.01 9-Sep-09 17.79 18.31 17.69 18.26 542,300 18.26 8-Sep-09 18.05 18.13 17.58 17.85 329,600 17.85 4-Sep-09 17.44 18.03 17.31 18.03 355,700 18.03 3-Sep-09 17.75 17.76 17.18 17.50 188,800 17.50 2-Sep-09 17.02 17.89 16.89 17.77 413,900 17.77 1-Sep-09 17.19 17.45 16.89 17.02 310,900 17.02 31-Aug-09 17.47 17.78 17.18 17.31 262,200 17.31 28-Aug-09 18.11 18.11 17.37 17.51 284,800 17.51 27-Aug-09 18.02 18.11 17.76 17.83 239,700 17.83 26-Aug-09 17.90 18.07 17.82 17.93 421,700 17.93 25-Aug-09 18.29 18.54 17.95 18.00 450,700 18.00 24-Aug-09 18.55 18.61 18.09 18.28 372,700 18.28 21-Aug-09 18.64 18.74 18.37 18.61 387,100 18.61 20-Aug-09 18.24 18.65 18.21 18.53 151,700 18.53 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions