CNC - Centene Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201953.2153.2552.2252.6652.663,910,100
Jul 18, 201953.0753.9852.5653.1753.175,071,200
Jul 17, 201953.5354.0353.1853.2353.233,246,100
Jul 16, 201954.1154.1653.4753.7453.742,943,200
Jul 15, 201954.7354.8953.9754.0654.064,140,600
Jul 12, 201952.8754.6052.8654.5154.515,939,800
Jul 11, 201953.0153.6552.1053.2253.229,779,800
Jul 10, 201950.6151.5050.2051.2151.214,000,900
Jul 09, 201951.3451.6449.9650.4550.454,915,900
Jul 08, 201951.2951.5250.6151.2651.262,771,700
Jul 05, 201951.1452.2451.1151.4851.482,340,000
Jul 03, 201951.4252.0451.1551.3551.352,526,900
Jul 02, 201951.3551.7550.7051.5451.544,544,100
Jul 01, 201953.0553.1750.4551.3551.357,709,300
Jun 28, 201952.4652.5351.2752.4452.446,968,100
Jun 27, 201952.0253.0751.4352.4452.444,914,900
Jun 26, 201954.0854.2752.0252.0252.026,365,700
Jun 25, 201955.3955.5253.8153.9153.916,899,300
Jun 24, 201956.3656.7054.7055.3355.335,822,100
Jun 21, 201955.5556.7155.2056.3756.378,455,600
Jun 20, 201955.9956.0254.8655.3855.384,444,900
Jun 19, 201955.2355.6954.6255.4655.464,296,500
Jun 18, 201955.1255.9654.7555.2655.264,983,400
Jun 17, 201953.6555.0553.5955.0155.015,650,000
Jun 14, 201953.9054.1553.1053.5553.553,258,000
Jun 13, 201953.7154.2253.2653.7453.747,410,000
Jun 12, 201954.3654.3953.0653.6953.697,357,700
Jun 11, 201955.4155.5554.1654.1654.165,528,200
Jun 10, 201954.7455.2954.4554.9754.975,137,900
Jun 07, 201954.1554.5853.7054.2154.214,035,800
Jun 06, 201953.9954.5153.6653.8953.894,448,400
Jun 05, 201954.2054.2553.2053.8753.8712,850,700
Jun 04, 201952.5454.3252.4053.9453.9412,784,800
Jun 03, 201953.5054.2351.1151.8251.8235,998,400
May 31, 201956.5658.2455.5757.7557.758,964,400
May 30, 201956.3457.3055.8857.0057.004,916,500
May 29, 201955.7556.7654.9256.2356.235,363,300
May 28, 201956.8958.2356.0356.0956.098,181,600
May 24, 201955.7557.5154.5856.8756.8713,305,000
May 23, 201955.8756.1254.9355.4255.425,993,900
May 22, 201957.0057.1656.5256.7856.783,165,500
May 21, 201955.9357.3155.9157.1457.146,183,800
May 20, 201955.6256.4255.1955.5155.516,970,800
May 17, 201954.8156.5354.8156.0456.0411,761,600
May 16, 201954.5156.1654.2355.5755.5714,879,800
May 15, 201954.0555.3054.0554.4354.4312,671,200
May 14, 201955.1055.4653.5054.7454.7416,414,500
May 13, 201953.8555.0653.3854.9054.9010,612,300
May 10, 201954.9955.3652.8055.0555.0512,889,400
May 09, 201955.9756.8753.4454.7454.749,278,300
May 08, 201955.4957.4554.7856.6256.6210,633,800
May 07, 201955.6456.9554.9055.8555.8517,145,600
May 06, 201951.4157.3051.3556.0456.0420,699,200
May 03, 201951.6152.8350.7252.5952.599,997,800
May 02, 201949.5951.6249.4051.6251.628,194,800
May 01, 201951.3951.5549.6349.7349.737,569,500
Apr 30, 201952.6652.6650.3551.5651.568,574,700
Apr 29, 201952.5152.9451.9652.2652.268,974,100
Apr 26, 201950.5052.6750.3952.6352.6310,804,700
Apr 25, 201949.9850.5049.2650.2350.236,044,600
Apr 24, 201950.4850.7149.7750.2050.207,281,000
Apr 23, 201948.1650.5146.8550.3150.3117,295,900
Apr 22, 201948.4149.2447.7148.0848.088,426,000
Apr 18, 201947.0148.4345.4448.2048.2017,863,700
Apr 17, 201950.0650.0746.1047.0147.0119,375,300
Apr 16, 201953.9853.9849.2750.0750.0712,233,500
Apr 15, 201953.0753.2452.2653.2253.226,655,100
Apr 12, 201955.3255.4552.3652.9252.9210,855,400
Apr 11, 201957.4257.9055.0355.1355.138,799,000
Apr 10, 201958.1658.1756.8657.2957.299,565,400
Apr 09, 201956.3758.2556.0057.8857.8810,971,700
Apr 08, 201955.8456.7255.2156.6456.648,552,900
Apr 05, 201953.7756.1553.5255.8455.8410,474,500
Apr 04, 201953.4454.0853.3053.5653.565,019,200
Apr 03, 201954.0054.6153.1653.3753.376,391,800
Apr 02, 201954.8854.8853.3253.6953.697,161,000
Apr 01, 201953.6754.2753.0654.1654.166,150,900
Mar 29, 201953.1453.3451.7453.1053.107,023,200
Mar 28, 201952.3453.4052.0452.8252.829,488,800
Mar 27, 201950.1552.5249.5652.1252.1234,966,800
Mar 26, 201956.8456.8454.2154.8554.855,782,300
Mar 25, 201957.0458.1555.8157.0557.052,250,000
Mar 22, 201958.6358.8457.0557.1457.143,472,400
Mar 21, 201958.5059.1058.1458.9158.914,065,700
Mar 20, 201959.9860.0658.5358.6858.682,348,000
Mar 19, 201959.5060.5959.3259.9759.972,034,400
Mar 18, 201959.2159.6258.9859.3659.362,607,900
Mar 15, 201959.5960.1859.0759.1559.154,062,600
Mar 14, 201959.8860.3059.2559.3859.382,632,600
Mar 13, 201958.5760.3258.3959.9859.984,491,500
Mar 12, 201957.7458.5657.5358.2858.282,876,200
Mar 11, 201956.8157.6756.1057.4557.452,665,600
Mar 08, 201956.0357.0655.9056.5656.563,106,300
Mar 07, 201956.9957.6756.3456.4356.433,824,600
Mar 06, 201957.9958.1556.7956.8856.884,138,100
Mar 05, 201958.8258.9657.4458.0858.084,053,700
Mar 04, 201961.2961.7658.0858.5658.564,982,100
Mar 01, 201961.5362.3260.6661.3461.343,242,400
Feb 28, 201962.1562.7959.9360.8960.895,135,600
Feb 27, 201963.3863.7360.9161.8961.893,513,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...