Centene Corporation Historical Stock Prices

CNC 
$59.84
*  
0.33
0.55%
Get CNC Alerts
*Delayed - data as of Sep. 3, 2015  -  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 02-JUN-2015 TO 02-SEP-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  60.48  61.13  59.67  59.84 1,381,486
09/02/2015 60.11 60.48 58.88 60.17 1,378,841
09/01/2015 60.35 60.9 58.74 59.32 2,684,152
08/31/2015 62.5 63.5 61.66 61.72 1,863,869
08/28/2015 63.01 63.48 61.65 62.52 1,685,733
08/27/2015 63.42 63.82 61.94 63.23 1,343,625
08/26/2015 61.93 63 60.31 62.85 1,393,174
08/25/2015 63.66 63.66 60.51 60.57 1,567,143
08/24/2015 61.05 63.79 57.57 60.83 2,578,461
08/21/2015 65.87 66.91 63.83 64.97 3,190,258
08/20/2015 70.09 70.46 66.445 66.56 1,629,720
08/19/2015 72.02 72.41 70.65 70.8 1,601,841
08/18/2015 71.52 73.45 71.32 72.56 1,312,442
08/17/2015 68.92 71.98 68.24 71.9 1,346,614
08/14/2015 69.75 70.5 68.73 69.44 1,038,364
08/13/2015 69.4 70.79 69.08 70.09 1,556,418
08/12/2015 70.78 70.81 68.13 69.19 1,487,074
08/11/2015 71.03 72.1087 70.62 71.05 1,085,584
08/10/2015 71.88 72.09 70.83 71.69 899,219
08/07/2015 70.31 71.55 69.42 71.51 1,484,303
08/06/2015 71.82 71.88 69.97 70.49 1,715,532
08/05/2015 71.01 72.61 70.85 71.46 1,486,445
08/04/2015 70.94 71.24 70.01 70.49 1,442,585
08/03/2015 70.46 71.69 70.3 70.97 1,523,540
07/31/2015 70.18 71.37 69.69 70.13 1,421,804
07/30/2015 69.27 70.08 68.23 69.93 1,521,840
07/29/2015 69.98 70.43 68.51 69.21 2,207,703
07/28/2015 70.29 70.494 67.44 69.67 3,182,676
07/27/2015 69.28 69.71 68.79 69.1 2,272,737
07/24/2015 70.76 71.28 68.44 69.04 1,812,159
07/23/2015 72 72.21 70.43 70.62 1,419,825
07/22/2015 71.73 72.45 71.21 71.38 1,664,790
07/21/2015 72.26 72.85 70.5 71.78 2,360,936
07/20/2015 75.17 75.21 74.0601 74.6 1,302,919
07/17/2015 74.63 75.46 74.19 75.17 1,138,914
07/16/2015 75.39 75.39 73.25 74.62 1,322,266
07/15/2015 74.68 75.69 73.93 74.53 2,564,685
07/14/2015 73.11 74.2 72.51 73.9 2,087,392
07/13/2015 74 74.29 72.19 73 2,228,042
07/10/2015 71.25 73.05 71.2 72.91 2,172,830
07/09/2015 71.76 72.28 70.81 70.85 2,087,055
07/08/2015 70.23 72.28 70.0001 70.68 2,439,234
07/07/2015 70.15 71.48 67.09 70.22 4,232,800
07/06/2015 74.03 74.05 68.11 69.84 7,521,703
07/02/2015 82.8 83 73.81 74.44 8,723,859
07/01/2015 81.31 81.7 80.4 80.9 900,328
06/30/2015 81.3 81.74 80.01 80.4 1,217,933
06/29/2015 79.46 81.01 78.8 80.49 1,283,059
06/26/2015 81.87 82.1799 80.33 80.36 1,386,720
06/25/2015 78.67 81.7999 78.3101 81.48 1,732,417
06/24/2015 79.89 80.08 78.17 78.32 926,899
06/23/2015 80.61 80.84 79.44 79.89 1,191,985
06/22/2015 80.68 81.47 80.24 80.33 1,078,035
06/19/2015 79.18 80.42 78.66 79.48 3,401,159
06/18/2015 78.84 79.94 78.5103 79.07 1,194,043
06/17/2015 79.67 80 78.25 78.49 1,012,175
06/16/2015 77.87 79.48 77.822 79.22 1,460,868
06/15/2015 75.28 78.35 74.9418 77.76 1,964,248
06/12/2015 75.09 76.47 74.8 75.39 1,038,717
06/11/2015 74.7 76.08 74.61 75.78 1,764,742
06/10/2015 73.4 74.33 72.84 73.9 1,066,603
06/09/2015 73.18 73.31 71.82 72.93 1,068,325
06/08/2015 73.76 74.38 73.17 73.25 1,169,963
06/05/2015 72.9 73.62 72.1 73.39 1,118,584
06/04/2015 73.17 73.78 72.53 72.82 787,059
06/03/2015 74.08 74.42 73.13 73.56 1,170,178
06/02/2015 75.7 75.81 73.33 73.72 1,285,922
*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?