CNC - Centene Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201944.1244.2643.7943.8843.88108,961
Oct 11, 201944.6745.2444.2044.2744.273,173,000
Oct 10, 201943.6844.2743.2944.0944.094,536,100
Oct 09, 201943.1043.9543.0243.8243.824,128,000
Oct 08, 201943.4243.5842.6342.7642.767,304,900
Oct 07, 201943.5144.4143.3743.8243.825,564,600
Oct 04, 201943.4443.7342.7643.5743.573,165,600
Oct 03, 201942.5343.2842.4543.2343.234,949,100
Oct 02, 201942.4743.4542.1942.7342.735,790,900
Oct 01, 201943.5043.6241.6242.7542.757,653,800
Sep 30, 201943.0943.6942.9343.2643.264,833,100
Sep 27, 201943.4243.7542.7743.1743.174,643,300
Sep 26, 201945.1945.3542.9643.1343.136,626,300
Sep 25, 201945.6446.4745.2945.3345.333,308,100
Sep 24, 201946.6246.7645.2245.7845.784,367,200
Sep 23, 201946.1246.4945.8546.3946.393,173,500
Sep 20, 201946.6846.9046.0546.3946.396,125,800
Sep 19, 201946.2547.1746.2046.4546.454,133,900
Sep 18, 201945.4746.4045.4146.0046.004,378,100
Sep 17, 201946.0946.2345.4845.5545.555,660,100
Sep 16, 201945.1546.4645.1546.1246.125,330,100
Sep 13, 201945.3646.1245.2545.4045.405,923,900
Sep 12, 201947.0947.1744.8144.8944.896,338,500
Sep 11, 201947.4247.5346.4546.7846.782,730,900
Sep 10, 201946.3347.4845.7847.3147.314,449,100
Sep 09, 201945.9146.4045.2846.2346.235,532,200
Sep 06, 201946.3046.6745.7845.8945.893,079,900
Sep 05, 201946.1746.4845.5046.1446.142,627,300
Sep 04, 201946.5446.6745.5045.6145.612,613,900
Sep 03, 201946.2246.3145.5846.1446.143,021,700
Aug 30, 201946.7447.0146.2446.6246.623,041,400
Aug 29, 201945.7846.3645.5146.3246.323,723,000
Aug 28, 201944.8045.7544.5845.3245.324,112,100
Aug 27, 201945.3045.8644.5345.0345.037,486,500
Aug 26, 201945.1045.3044.7345.2745.274,667,300
Aug 23, 201945.2545.8544.5044.7244.724,308,100
Aug 22, 201947.0447.1645.5145.5545.555,372,500
Aug 21, 201946.8847.3046.7746.9346.932,995,400
Aug 20, 201947.3647.4546.4946.5446.544,090,900
Aug 19, 201948.6748.6747.0647.4447.446,304,300
Aug 16, 201948.0048.5947.9448.0148.013,718,300
Aug 15, 201948.0548.1447.0647.5647.564,356,100
Aug 14, 201948.7749.0047.4947.7847.784,568,200
Aug 13, 201947.6650.0047.6649.7349.734,510,300
Aug 12, 201948.3648.8847.8247.9647.963,401,100
Aug 09, 201949.2749.7248.6448.7048.703,989,500
Aug 08, 201949.2249.5348.6849.4549.454,418,300
Aug 07, 201948.0449.1247.0348.9648.967,480,100
Aug 06, 201949.0649.3448.3148.9548.956,156,200
Aug 05, 201950.2250.5147.9848.5248.527,517,700
Aug 02, 201951.3051.7650.1250.9750.974,526,500
Aug 01, 201952.0052.3550.8051.3551.355,693,700
Jul 31, 201954.0454.2452.0252.0952.094,421,400
Jul 30, 201953.8753.8753.0953.8053.803,621,000
Jul 29, 201953.3654.2853.2153.8453.844,733,200
Jul 26, 201952.5753.8152.2653.4253.423,869,100
Jul 25, 201953.7953.9052.0652.1352.135,370,000
Jul 24, 201952.7953.7950.6553.7353.736,643,000
Jul 23, 201951.0053.2250.3952.5652.568,023,200
Jul 22, 201952.7553.2552.1752.1952.193,194,400
Jul 19, 201953.2153.2552.2252.6652.663,910,100
Jul 18, 201953.0753.9852.5653.1753.175,009,900
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, 201953.0553.1750.4551.3551.357,691,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...