Centene Corporation Historical Stock Prices

CNC 
$103.97
*  
2.78
2.75%
Get CNC Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CNC now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CNC After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  100.96  104.26  100.60  103.97 606,341
12/16/2014 102.47 103.02 101.16 101.19 823,017
12/15/2014 105.44 106.18 102.53 102.94 1,067,610
12/12/2014 101.32 104.52 100.75 103.2 1,446,563
12/11/2014 97.5 99.49 96.95 98.9 465,014
12/10/2014 99.44 99.82 96.98 97.1 533,405
12/09/2014 97.89 99.92 97.43 99.5 648,696
12/08/2014 100.18 101.51 98.86 99.25 451,891
12/05/2014 100.84 101.48 99.8 100 617,946
12/04/2014 101.68 101.7 100.478 100.87 539,826
12/03/2014 98.87 101.83 98.04 101.68 825,765
12/02/2014 97.48 99.21 96.7468 98.83 524,801
12/01/2014 98.12 98.545 96.31 97.79 533,324
11/28/2014 98.72 99.4199 98.54 98.77 278,731
11/26/2014 99.07 100 98.36 98.66 389,165
11/25/2014 99.33 99.49 98.13 98.65 522,421
11/24/2014 98.76 99.12 98.46 98.63 873,529
11/21/2014 99.7 99.92 97.89 98.37 583,696
11/20/2014 97.73 99.43 97.66 98.75 393,225
11/19/2014 98.28 98.85 97.67 98.47 543,598
11/18/2014 98.35 100.16 98.26 98.52 780,113
11/17/2014 96.96 98.0921 96.65 98.02 816,483
11/14/2014 96.99 98.31 96.17 96.59 624,435
11/13/2014 96.78 98.01 95.9 97.31 719,401
11/12/2014 95.16 97.585 95 97.5 894,773
11/11/2014 93.95 95.24 93.55 95.16 673,269
11/10/2014 91.96 94.0695 91.15 93.75 720,149
11/07/2014 93.18 93.62 90.8 91.72 823,694
11/06/2014 92.87 94.24 92.84 93.56 425,252
11/05/2014 92.94 93.2 91.21 92.49 652,457
11/04/2014 91.68 93.33 91.09 92.04 617,505
11/03/2014 93.21 93.34 91.35 91.57 1,165,155
10/31/2014 91 94.9 90.93 92.67 1,842,476
10/30/2014 89.96 90.99 89.688 90 1,180,039
10/29/2014 91.1 92.157 89.31 89.85 1,429,685
10/28/2014 79 89.48 78.38 88.65 2,170,705
10/27/2014 81.98 82.32 81.23 82.22 586,407
10/24/2014 82.85 82.85 81.34 81.88 685,294
10/23/2014 82.29 83.85 82.15 82.96 550,981
10/22/2014 82.87 83.49 81.45 81.48 367,739
10/21/2014 80.36 82.76 80.36 82.56 424,732
10/20/2014 78.85 80.08 78.16 80.04 560,627
10/17/2014 78.82 79.353 78.4 78.83 561,772
10/16/2014 77.2 79.86 76.675 78.29 965,607
10/15/2014 75.82 78.75 75.06 77.92 851,573
10/14/2014 77.9 77.9 75.46 77.26 795,163
10/13/2014 78.19 79.9 77.64 77.71 627,064
10/10/2014 80.97 81.4125 78.54 78.6 831,681
10/09/2014 82.25 82.25 80.81 80.84 450,935
10/08/2014 79.74 82.33 79.74 82.31 554,601
10/07/2014 80.32 81.14 79.955 79.98 677,561
10/06/2014 82.4 83.38 80.59 80.64 686,635
10/03/2014 81.11 82.92 80.67 82.19 635,203
10/02/2014 81.28 81.63 79.55 80.69 770,178
10/01/2014 82.74 82.84 81.01 81.45 652,510
09/30/2014 83.63 83.78 82.44 82.71 554,450
09/29/2014 82.36 83.97 81.95 83.72 697,919
09/26/2014 82.56 83.17 82.13 82.81 438,959
09/25/2014 82.91 83.45 81.77 82.39 694,055
09/24/2014 81.43 83.32 81.3175 83.25 878,373
09/23/2014 81.67 81.82 81.03 81.48 566,190
09/22/2014 81.29 82.23 81.26 81.8 1,289,640
09/19/2014 81.3 81.93 80.97 81.78 1,299,824
09/18/2014 80 81.37 79.76 81.25 770,176
09/17/2014 78.87 79.97 78.65 79.85 1,376,614
09/16/2014 76.91 79.005 76.771 78.95 992,951
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?