Centene Corporation Historical Stock Prices

CNC 
$72.15
*  
1.01
1.42%
Get CNC Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading CNC now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CNC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  71.34  72.50  71.29  72.15 1,331,487
05/27/2015 71.47 72.5 71.29 72.15 1,325,729
05/26/2015 71.07 71.675 70.68 71.14 1,472,876
05/22/2015 71.31 71.92 70.9 71.11 648,721
05/21/2015 70.69 71.72 70.3 71.58 733,697
05/20/2015 70.56 71.476 70.29 70.95 1,115,908
05/19/2015 69.98 70.93 69.79 70.37 843,328
05/18/2015 68.32 69.9699 68.18 69.76 866,979
05/15/2015 68.32 68.4584 67.33 68.11 1,190,223
05/14/2015 68.18 68.52 67.8 68.16 867,329
05/13/2015 67.8 68.55 67.22 67.49 1,106,724
05/12/2015 65.6 67.62 65.34 67.45 1,559,683
05/11/2015 65.59 66.59 65.59 65.96 1,564,648
05/08/2015 64.53 65.96 64.53 65.58 1,260,809
05/07/2015 63.28 64.27 63.28 63.92 972,220
05/06/2015 63.55 64.38 62.91 63.55 922,927
05/05/2015 64.52 64.93 63.09 63.3 1,089,410
05/04/2015 63 65.22 63 64.83 2,067,879
05/01/2015 62.15 63.24 62.13 62.9 1,248,767
04/30/2015 63.92 64.8 61.85 61.99 2,234,602
04/29/2015 69.03 69.03 62.77 63.95 4,090,422
04/28/2015 71.78 72.85 67.79 69.04 2,302,405
04/27/2015 74 74.26 70.2 70.79 2,073,244
04/24/2015 72.55 73.79 72.05 73.67 1,414,125
04/23/2015 70.82 72.69 70.47 72.54 1,068,958
04/22/2015 70.8 71.07 70.2 70.9 776,700
04/21/2015 70.16 71.28 70.1 70.78 1,295,425
04/20/2015 69 70.08 69 69.81 1,474,566
04/17/2015 69 69.18 67.7 68.15 1,020,250
04/16/2015 68.65 69.6399 68.65 69.3 1,423,153
04/15/2015 70.6 70.65 67.665 67.79 1,624,358
04/14/2015 70.4 70.8299 69.1301 70 1,037,314
04/13/2015 70.19 71.4 70.11 70.35 729,948
04/10/2015 70.77 71.054 69.76 70.17 867,906
04/09/2015 71.25 71.76 70.33 70.62 670,189
04/08/2015 70.66 71.48 70.58 71.32 886,629
04/07/2015 71.18 71.83 70.48 70.52 679,782
04/06/2015 70.18 70.895 69.77 70.6 1,546,829
04/02/2015 70.46 70.98 70.08 70.36 996,825
04/01/2015 70.56 70.74 69.1 70.47 861,122
03/31/2015 71 71.25 70.45 70.69 990,230
03/30/2015 70.96 71.66 70.57 71.23 1,038,355
03/27/2015 68.41 69.53 68.41 69.22 725,172
03/26/2015 68.17 68.59 65.23 68.19 1,756,538
03/25/2015 70.35 71.03 68.71 68.83 845,637
03/24/2015 70.51 71.06 69.98 70.11 803,348
03/23/2015 70.28 71.25 69.93 70.51 907,890
03/20/2015 70.96 71 70.2 70.25 1,580,180
03/19/2015 69.58 70.99 69.02 70.59 1,594,753
03/18/2015 67.54 69.75 67.16 69.48 1,262,523
03/17/2015 67.25 67.47 66.41 67.38 841,642
03/16/2015 65.89 67.97 65.89 67.35 1,438,846
03/13/2015 64.91 65.93 64.615 65.39 1,117,352
03/12/2015 64.38 65.1 64.21 64.89 997,445
03/11/2015 63.4 64.2 62.8572 64.15 1,268,305
03/10/2015 62.97 63.38 62.5305 62.95 1,492,297
03/09/2015 63.25 63.7 63 63.38 805,512
03/06/2015 63.26 63.26 62.5 62.83 721,952
03/05/2015 62.3 63.46 62.29 63.25 1,018,372
03/04/2015 62.15 62.53 61.35 62.28 1,086,510
03/03/2015 61.85 62.2 61.01 62.16 1,051,218
03/02/2015 61.41 62.19 61.03 62.14 752,813
02/27/2015 61.02 61.94 61.02 61.46 852,919
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?