Home > Quotes > CNC > Historical Prices

Centene Corporation Historical Stock Prices

CNC 
$51.66
*  
0.32
  negative  
0.62%
Get CNC Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  51.935  52.23  51.48  51.66 225,581
06/18/2013 51.01 52.03 50.63 51.98 250,608
06/17/2013 50.68 51.9 50.49 50.81 481,117
06/14/2013 50.06 51.1 49.75 50.44 723,765
06/13/2013 49.28 50.3 48.77 50.17 712,667
06/12/2013 49.72 49.83 48.71 49.34 394,971
06/11/2013 49.79 49.96 49.08 49.55 238,835
06/10/2013 49.77 50.22 49.51 50.19 282,618
06/07/2013 48.6 50.255 48.6 49.71 292,004
06/06/2013 47.92 49 47.8 48.31 408,634
06/05/2013 49.06 49.14 47.8 47.93 172,982
06/04/2013 48.89 49.79 48.24 49.08 269,716
06/03/2013 49.23 49.38 47.82 48.87 844,309
05/31/2013 50.94 51.42 49.46 49.5 401,387
05/30/2013 50.95 51.31 50.31 51.25 243,781
05/29/2013 50.91 51.02 49.95 50.93 210,326
05/28/2013 50.53 51.51 50.385 51.23 321,131
05/24/2013 50.14 50.34 49.25 50.06 345,120
05/23/2013 50.39 51.57 49.98 51.34 320,967
05/22/2013 50.83 51.81 50.45 50.89 336,587
05/21/2013 50.48 50.8899 49.66 50.77 447,996
05/20/2013 51.69 51.76 50.03 50.49 620,590
05/17/2013 52.43 52.6 51.38 51.86 447,433
05/16/2013 51.6 52.602 51.2873 52.15 387,211
05/15/2013 51.48 52 50.72 51.69 771,419
05/14/2013 50.81 51.73 50.81 51.49 352,370
05/13/2013 50.49 50.94 49.91 50.91 271,439
05/10/2013 49.35 50.7 49.18 50.62 251,598
05/09/2013 48.75 49.41 48.29 49.22 352,456
05/08/2013 48.1 48.76 48.1 48.75 287,854
05/07/2013 47.79 48.46 47.45 48.12 471,295
05/06/2013 47.52 47.93 47.14 47.82 306,204
05/03/2013 47.52 48.115 47.18 47.53 386,142
05/02/2013 46.66 47.31 46.46 47.09 374,317
05/01/2013 46.18 46.61 45.94 46.4 632,490
04/30/2013 46.38 46.59 45.25 46.2 600,720
04/29/2013 47.56 47.68 46.58 46.6 407,188
04/26/2013 47.39 47.87 46.95 47.18 341,704
04/25/2013 47.47 48.02 47.145 47.64 543,900
04/24/2013 47.25 47.63 46.94 47.34 829,460
04/23/2013 46.56 48.27 46.55 47.07 1,486,415
04/22/2013 45.51 45.82 44.97 45.35 711,549
04/19/2013 44.34 45.6 44.13 45.49 465,610
04/18/2013 44.66 44.95 43.49 44.29 776,107
04/17/2013 46.18 46.675 44.99 45.11 562,688
04/16/2013 46.2 46.93 45.56 46.35 574,719
04/15/2013 47.4 47.8 45.83 45.93 387,220
04/12/2013 47.22 48.1 47.18 47.7 606,422
04/11/2013 45.9 47.49 45.82 47.35 738,158
04/10/2013 45.24 45.88 45.081 45.8 317,790
04/09/2013 42.55 45.99 42.55 45.21 951,241
04/08/2013 42.34 42.45 42.14 42.38 345,409
04/05/2013 42.66 43.27 42.14 42.25 612,263
04/04/2013 43.75 44.08 43.04 43.61 393,801
04/03/2013 44.52 44.84 43.7 43.76 345,407
04/02/2013 44.84 45.38 44.45 44.57 405,374
04/01/2013 43.98 45.23 43.71 44.58 378,665
03/28/2013 44.29 44.305 43.87 44.04 433,183
03/27/2013 44.35 44.86 44.12 44.17 440,444
03/26/2013 44.83 45.25 44.21 44.52 385,256
03/25/2013 44.83 45.23 44.4 44.59 250,334
03/22/2013 45.22 45.63 44.25 44.75 347,086
03/21/2013 45.24 45.49 44.82 44.99 391,050
03/20/2013 45.42 45.75 45.16 45.47 306,288
03/19/2013 45.55 46.26 44.79 45.1 325,600
03/18/2013 45.36 46.0292 45.34 45.43 326,924
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.