CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017100.03100.1794.6994.8694.864,537,705
Dec 14, 2017101.77101.9198.8099.0299.021,313,100
Dec 13, 2017100.86102.38100.79101.19101.191,989,800
Dec 12, 2017100.17100.8899.43100.86100.861,361,200
Dec 11, 2017101.17101.9299.0699.7099.701,128,100
Dec 08, 2017101.11102.30100.75101.34101.341,158,300
Dec 07, 201798.77101.3198.49100.90100.901,291,500
Dec 06, 201799.8799.9197.6198.5198.511,062,600
Dec 05, 201798.42100.5797.4399.7399.732,583,200
Dec 04, 2017102.69103.1598.1998.2898.281,513,300
Dec 01, 2017102.39102.9997.45101.10101.101,355,000
Nov 30, 201799.33102.4499.33102.09102.091,549,200
Nov 29, 201797.6099.9897.5299.0199.011,094,400
Nov 28, 201798.0899.1896.4497.8197.811,288,700
Nov 27, 201796.6998.9096.6598.0998.091,495,200
Nov 24, 201797.0797.8996.5397.1797.17409,000
Nov 22, 201794.4098.6694.3396.9596.951,380,800
Nov 21, 201794.3994.8493.1593.9293.921,192,100
Nov 20, 201795.2395.6493.3993.7893.781,233,300
Nov 17, 201795.6795.9595.0495.1495.141,004,600
Nov 16, 201792.5196.9392.5195.9495.941,733,300
Nov 15, 201792.8093.0290.0792.1592.151,276,400
Nov 14, 201793.9594.3692.7593.0393.03857,700
Nov 13, 201793.1194.9993.1194.3694.361,528,100
Nov 10, 201793.3793.8892.3393.6893.68653,500
Nov 09, 201792.7893.3591.5793.2893.281,059,100
Nov 08, 201794.7294.7492.1893.1593.151,243,800
Nov 07, 201795.2096.1194.2394.8194.81609,000
Nov 06, 201796.2697.3195.1095.3295.321,097,800
Nov 03, 201795.4996.6895.0096.0396.03853,700
Nov 02, 201797.1797.4994.7395.8195.811,512,200
Nov 01, 201794.0997.0894.0996.6596.652,238,100
Oct 31, 201793.9795.4392.9393.6793.671,414,200
Oct 30, 201794.0995.0092.9493.8193.811,070,900
Oct 27, 201791.0994.9790.5494.4194.412,181,500
Oct 26, 201791.1891.4289.8791.1391.132,356,400
Oct 25, 201793.0093.0589.0890.7690.762,718,900
Oct 24, 201793.1494.8490.5093.0293.024,543,800
Oct 23, 201797.2498.3896.1597.9997.991,790,300
Oct 20, 201795.3196.9394.1096.5096.501,470,800
Oct 19, 201793.4594.7292.1294.7094.701,428,600
Oct 18, 201793.3694.2392.3193.5493.541,900,300
Oct 17, 201792.0294.8091.5493.8093.803,005,300
Oct 16, 201790.5692.9890.1190.9290.922,485,900
Oct 13, 201787.0691.2283.5690.5690.566,397,100
Oct 12, 201796.2496.5792.8793.6893.683,221,600
Oct 11, 201796.0296.3194.2696.0596.052,491,200
Oct 10, 201797.4897.4895.1796.3596.351,588,900
Oct 09, 201797.5997.9596.1597.2297.22860,800
Oct 06, 201797.4698.0397.0798.0198.011,113,800
Oct 05, 201797.0097.8296.3697.3597.351,534,500
Oct 04, 201797.0497.7796.6196.7796.77694,300
Oct 03, 201797.0398.2895.8396.9796.97971,100
Oct 02, 201797.1398.1396.1396.9696.961,870,400
Sep 29, 201796.2197.9394.9796.7796.772,096,800
Sep 28, 201793.3096.4792.8895.8495.842,671,500
Sep 27, 201792.7394.2591.9393.7293.721,412,800
Sep 26, 201791.2293.8791.2292.3292.322,202,300
Sep 25, 201792.0096.0890.2790.3390.332,109,700
Sep 22, 201790.7494.5287.2692.2292.223,495,600
Sep 21, 201790.7091.0189.9090.7490.741,655,100
Sep 20, 201790.0090.9589.3590.7690.761,865,900
Sep 19, 201794.7494.7688.1289.7889.784,711,800
Sep 18, 201795.9595.9994.0794.5894.581,618,200
Sep 15, 201795.8897.2194.9395.9895.981,945,200
Sep 14, 201797.8698.5795.0795.9295.922,073,300
Sep 13, 201797.0098.7295.2098.1698.163,576,200
Sep 12, 201790.7391.1689.6290.8890.881,008,200
Sep 11, 201790.0091.0989.6590.5490.541,388,500
Sep 08, 201788.8289.9588.6689.5489.54910,300
Sep 07, 201788.5289.5687.7589.0889.08845,700
Sep 06, 201789.1689.1687.3788.3288.321,329,900
Sep 05, 201788.2489.2387.9988.6388.63946,600
Sep 01, 201788.9088.9087.0088.6288.62901,200
Aug 31, 201786.8988.9686.8788.8588.851,335,200
Aug 30, 201786.2087.0785.8586.4386.43774,100
Aug 29, 201785.9086.4684.8986.2286.22645,900
Aug 28, 201786.0087.0285.8486.3486.34690,200
Aug 25, 201786.0486.8885.7585.9085.901,066,900
Aug 24, 201786.0786.5085.4486.0086.00634,000
Aug 23, 201785.8586.2084.9985.7085.70887,200
Aug 22, 201784.3186.3884.3186.2586.251,085,200
Aug 21, 201783.6484.6783.4384.2684.261,253,200
Aug 18, 201783.7383.9683.0383.4983.49872,600
Aug 17, 201782.9884.9182.9883.6283.621,644,400
Aug 16, 201782.8083.5182.5982.8782.871,539,300
Aug 15, 201783.1383.2982.2082.8582.851,036,100
Aug 14, 201783.1383.3782.4782.9582.95759,600
Aug 11, 201781.5082.3781.0082.1482.14767,700
Aug 10, 201782.3082.4581.1181.4181.41796,100
Aug 09, 201782.6983.3082.1782.7382.73838,600
Aug 08, 201782.6583.4282.0882.7282.72836,700
Aug 07, 201782.3982.8481.4582.6082.601,153,800
Aug 04, 201783.6684.1282.2282.3882.381,672,600
Aug 03, 201781.7983.2481.6483.1983.191,283,200
Aug 02, 201780.5381.9679.8881.7981.791,794,800
Aug 01, 201779.4380.9179.3880.4580.451,667,900
Jul 31, 201782.6882.6979.0679.4279.422,040,200
Jul 28, 201782.0083.2381.3082.6982.691,214,900
Jul 27, 201783.0883.0980.6481.1781.171,389,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...