Centene Corporation Historical Stock Prices

CNC 
$77.9
*  
0.08
0.1%
Get CNC Alerts
*Delayed - data as of Aug. 29, 2014 11:08 ET  -  Find a broker to begin trading CNC now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CNC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
11:08  77.93  78.24  77.54  77.90 139,385
08/28/2014 76.21 78.24 76.19 77.82 737,797
08/27/2014 75.18 76.15 74.57 75.63 495,843
08/26/2014 75.66 76.31 75.2 75.45 795,448
08/25/2014 75.92 76.22 75.35 75.38 254,735
08/22/2014 75.94 75.97 74.68 75.51 431,696
08/21/2014 76.15 76.52 75.83 76.42 698,714
08/20/2014 75.04 76.091 74.802 76.05 311,325
08/19/2014 74.58 75.48 74.07 75.4 335,432
08/18/2014 74.11 74.415 73.375 74.29 248,545
08/15/2014 74.55 74.55 73.16 73.69 646,123
08/14/2014 73.35 74.33 73.1201 74.11 366,280
08/13/2014 72.51 74.17 72.51 73.54 523,860
08/12/2014 72.3 74.88 71.88 72.4 591,106
08/11/2014 72.48 72.6 71.63 72.24 848,070
08/08/2014 71.35 72.66 71.011 72.41 359,443
08/07/2014 73.23 73.25 71.19 71.38 496,294
08/06/2014 71.5 73.86 70.9762 73.44 720,365
08/05/2014 72.74 72.74 71.09 71.72 689,938
08/04/2014 71.78 73.09 71.52 72.84 529,201
08/01/2014 72.11 73.18 71.72 71.98 481,452
07/31/2014 73.5 73.5 71.6801 72.09 1,425,549
07/30/2014 76.52 76.75 73.03 74.02 1,670,198
07/29/2014 75.53 75.53 74.09 74.78 775,305
07/28/2014 74.29 75.82 74.23 75.54 1,361,609
07/25/2014 73.58 75.29 72.2 74.21 3,117,731
07/24/2014 79.92 80.675 79.555 79.64 949,485
07/23/2014 80.07 80.36 79.3401 79.93 724,006
07/22/2014 81.15 81.98 78.7 79.98 1,570,041
07/21/2014 77 77.07 75.34 75.58 1,594,450
07/18/2014 77.89 78.3876 76.98 77.42 1,122,112
07/17/2014 75.81 79.4 75.6001 77.98 768,593
07/16/2014 77.73 77.97 76.39 76.4 580,002
07/15/2014 76.88 77.4945 76.68 77.09 514,110
07/14/2014 77.48 78.82 77 77.1 518,040
07/11/2014 77.05 77.3478 75.76 76.56 836,161
07/10/2014 76.38 77.89 76.09 77.11 688,299
07/09/2014 77.23 77.75 76.19 76.62 690,091
07/08/2014 78.72 78.72 76.96 76.96 553,538
07/07/2014 80.01 80.37 78.56 78.83 874,117
07/03/2014 79.73 80.83 79.28 80.4 1,089,807
07/02/2014 78.29 79.73 77.16 79.63 1,090,464
07/01/2014 75.8 78.19 75.8 77.89 637,717
06/30/2014 74.59 75.8 74.47 75.61 624,677
06/27/2014 74.77 75.05 73.49 74.8 4,747,047
06/26/2014 75.18 75.18 74.14 74.83 369,200
06/25/2014 73.68 74.78 73 74.73 693,652
06/24/2014 76.28 76.28 73.6 73.66 765,584
06/23/2014 76.42 76.61 75.78 76.24 525,867
06/20/2014 76.57 76.84 75.02 76.22 905,602
06/19/2014 77.5 77.68 76.4 76.57 694,833
06/18/2014 75.75 77.02 75.34 76.94 686,439
06/17/2014 75.64 76.2 74.6 75.94 546,013
06/16/2014 74.23 75.19 73.34 75.16 834,675
06/13/2014 75.05 75.78 73.21 74.13 539,676
06/12/2014 74.47 75.29 73.72 75.11 533,964
06/11/2014 73.84 74.64 73.67 74.25 514,448
06/10/2014 73.58 74.05 72.785 73.99 679,578
06/09/2014 74.14 74.5 72.99 73.4 819,976
06/06/2014 73.84 75.03 73.45 74.29 725,773
06/05/2014 71.19 74.12 71.19 73.36 469,121
06/04/2014 72.49 73.372 71.877 73.13 473,519
06/03/2014 71.66 73.39 71.66 72.39 1,350,255
06/02/2014 74.71 75.9 74.65 75.69 715,188
05/30/2014 74.04 74.62 73.81 74.52 656,802
05/29/2014 73.23 73.77 72.41 73.75 679,662
05/28/2014 74.06 74.5953 72.21 73.23 559,189
05/27/2014 71.57 74.1 71.19 74.02 1,501,299
05/23/2014 71.39 72 70.87 71 425,221
05/22/2014 71.01 71.48 70.02 71.19 502,363
05/21/2014 70.83 71.73 70.73 71.05 487,757
05/20/2014 70.75 71.54 70.021 70.79 657,676
05/19/2014 70 71.28 69.91 70.88 444,073
05/16/2014 70.26 70.48 68.86 70.07 457,960
05/15/2014 69.5 70.53 68.14 70.41 495,382
05/14/2014 70.42 70.44 69.59 69.81 418,475
05/13/2014 70.78 71.2865 70.29 70.37 462,785
05/12/2014 69.92 71.04 69.5814 70.95 659,729
05/09/2014 67.3 69.39 67.3 69.24 457,373
05/08/2014 68.18 69.0399 67.69 67.79 442,045
05/07/2014 67.37 68.64 66.46 68.56 629,900
05/06/2014 67.55 68 67.01 67.5 556,814
05/05/2014 65.89 67.7 65.19 67.5 529,093
05/02/2014 66.22 67.11 66 66.32 390,985
05/01/2014 66.59 66.59 65.24 66.01 567,803
04/30/2014 65.58 66.78 65.416 66.4 544,049
04/29/2014 66.04 66.52 65.24 65.51 738,298
04/28/2014 66.82 66.84 65.02 66 825,753
04/25/2014 66.77 67.3 65.65 66.5 751,320
04/24/2014 65.8 68.26 65.52 66.71 976,305
04/23/2014 64.54 65.86 63.48 65.18 1,020,000
04/22/2014 64.49 67.79 62.5605 64.29 3,220,619
04/21/2014 56.04 58.01 55.94 57.29 1,681,913
04/17/2014 56.42 56.84 55.11 55.66 1,657,037
04/16/2014 58.03 58.18 56.94 56.95 581,156
04/15/2014 58.38 58.57 57.25 57.95 411,481
04/14/2014 58.74 58.77 57.72 58.09 570,270
04/11/2014 57.58 58.6 57.58 58.3 761,260
04/10/2014 59.96 60.03 57.93 58.19 700,914
04/09/2014 59.64 60.218 59.16 59.77 352,328
04/08/2014 58.04 59.71 57.69 59.63 718,869
04/07/2014 59.01 59.29 57.7147 58.05 560,438
04/04/2014 61.33 61.75 58.56 59.13 722,745
04/03/2014 61.2 61.72 59.94 61.21 554,011
04/02/2014 62.47 62.74 61.22 61.35 532,862
04/01/2014 62.91 64.31 62.22 62.5 811,231
03/31/2014 62.26 62.56 61.42 62.25 531,526
03/28/2014 61.38 62.86 61.31 61.78 222,649
03/27/2014 62.98 63.15 61.39 61.4 482,959
03/26/2014 63.42 63.83 62.53 62.86 346,386
03/25/2014 64.08 64.55 62.42 63.02 653,939
03/24/2014 65.62 65.75 63.78 63.8 509,325
03/21/2014 65.62 66.345 65.17 65.17 482,639
03/20/2014 64.75 65.67 64.75 65.2 323,352
03/19/2014 64.67 65.19 64.13 64.77 456,807
03/18/2014 63.77 64.74 63.77 64.48 349,393
03/17/2014 63.25 64.18 62.81 63.75 238,292
03/14/2014 63.46 64.31 63.02 63.06 369,472
03/13/2014 64.7 64.72 63.4 63.62 373,005
03/12/2014 63.54 64.43 63.24 64.41 313,540
03/11/2014 64.35 64.88 63.83 63.99 474,813
03/10/2014 63.34 64.16 63.07 64.16 408,977
03/07/2014 63.23 63.44 62.79 63.43 753,726
03/06/2014 63.12 63.73 62.72 62.83 362,611
03/05/2014 63.67 63.87 62.9 63.15 397,403
03/04/2014 63.53 64.2512 63.07 63.88 704,198
03/03/2014 63.44 63.54 62.01 62.72 439,384
02/28/2014 63.02 64.07 62.924 63.68 467,003
02/27/2014 62.8 63.23 62.61 62.85 262,845
02/26/2014 62.59 63.45 62.32 62.8 260,634
02/25/2014 63.59 63.98 62.355 62.56 508,195
02/24/2014 61.44 63.45 61.36 63.38 511,870
02/21/2014 61.53 62.16 61.35 61.53 473,811
02/20/2014 60.54 61.35 60.18 61.27 263,530
02/19/2014 61.34 61.88 60.19 60.31 375,306
02/18/2014 60.98 61.97 60.98 61.58 322,786
02/14/2014 59.54 61.1725 59.32 60.9 471,663
02/13/2014 58.13 59.46 58.13 59.46 703,508
02/12/2014 60.99 61.41 58.01 58.22 875,213
02/11/2014 61.41 61.66 60.917 61.14 475,445
02/10/2014 61.18 61.52 60.29 61.45 413,505
02/07/2014 61.39 61.83 60.99 61.38 382,442
02/06/2014 61.85 62.13 60.73 61.54 625,701
02/05/2014 59.58 62.96 58.62 61.79 1,449,112
02/04/2014 59.38 59.96 56.88 58.79 1,348,931
02/03/2014 60.74 60.8 58.84 59.11 945,482
01/31/2014 60.11 60.68 59.87 60.6 657,242
01/30/2014 60.77 61.71 60.46 60.91 577,593
01/29/2014 59.81 61.64 59.5 60.3 576,777
01/28/2014 60.31 61.0153 59.91 60.3 1,060,255
01/27/2014 61.43 61.63 60.5 61.05 451,838
01/24/2014 62.27 62.27 61.19 61.48 379,144
01/23/2014 62.17 63.09 61.91 62.54 819,475
01/22/2014 61.83 61.83 60.9 61.46 476,524
01/21/2014 61.99 61.99 61.1901 61.64 477,722
01/17/2014 61.75 61.82 60.8 61.72 416,283
01/16/2014 62.09 62.86 61.63 62 529,792
01/15/2014 61.25 62.53 60.61 62.14 508,675
01/14/2014 60.57 61.26 60.01 61.16 467,083
01/13/2014 60.38 61.38 60.18 60.57 441,986
01/10/2014 61.72 61.73 60.08 60.23 676,575
01/09/2014 61.51 62.73 61.51 61.72 637,715
01/08/2014 60.52 61.5 60.39 61.44 519,835
01/07/2014 58.63 60.2 58.15 60.19 376,959
01/06/2014 59.15 59.3699 58.3147 58.66 366,595
01/03/2014 59 59.1601 58.58 58.92 275,881
01/02/2014 58.96 59.28 58.43 59.04 502,797
12/31/2013 58.32 59.07 58.11 58.95 398,855
12/30/2013 57.32 58.47 57.24 58.11 303,234
12/27/2013 57.72 57.79 56.94 57.4 170,537
12/26/2013 57.78 58.27 57.07 57.48 241,602
12/24/2013 57.2 57.65 56.97 57.41 231,378
12/23/2013 57.43 57.825 56.862 57.2 352,323
12/20/2013 56.4 57.19 56.132 57.13 533,183
12/19/2013 56.95 57.04 55.97 56.27 318,943
12/18/2013 56.36 57.34 56 57.11 509,897
12/17/2013 56.81 57.0499 55.7 56.11 735,250
12/16/2013 58.89 59.13 56.75 56.81 1,177,805
12/13/2013 55.96 59.1299 55.77 57.58 1,899,710
12/12/2013 55.94 56.54 54.12 54.26 1,123,187
12/11/2013 56.71 56.86 55.45 55.73 857,926
12/10/2013 56.85 57.76 56.26 56.62 917,355
12/09/2013 60.02 60.44 57.24 57.32 896,190
12/06/2013 60.3 60.32 59.47 60.19 397,770
12/05/2013 60.84 60.97 59.845 59.97 325,090
12/04/2013 61.01 62.13 60.45 60.93 640,428
12/03/2013 59.75 61.25 59.4 61.14 636,814
12/02/2013 59.57 60.31 59.37 60.02 319,400
11/29/2013 59.8 60.08 59.5472 59.73 129,644
11/27/2013 59.72 59.92 59.31 59.75 233,540
11/26/2013 59.52 59.85 59.1 59.54 562,113
11/25/2013 58.76 59.83 58.35 59.43 631,838
11/22/2013 57.29 58.58 57.01 58.53 421,392
11/21/2013 57.26 57.45 56.04 57.12 760,361
11/20/2013 57.82 58.32 57.24 57.33 562,820
11/19/2013 57.95 58.17 57.29 57.75 507,207
11/18/2013 57.02 57.74 56.57 57.57 561,878
11/15/2013 57.68 57.68 56.63 56.97 405,492
11/14/2013 57.85 58.26 57.47 57.78 204,224
11/13/2013 57.07 58.115 56.69 57.99 448,624
11/12/2013 57.42 57.42 56.31 56.9 285,375
11/11/2013 56.69 57.5 56.52 57.44 389,595
11/08/2013 55.49 56.98 55.49 56.79 514,137
11/07/2013 57.33 57.55 55.03 55.6 862,405
11/06/2013 57.97 58.1 56.83 57.23 303,902
11/05/2013 57.65 57.88 57.04 57.37 461,876
11/04/2013 56.28 58.08 56.22 57.93 943,187
11/01/2013 55.96 56.34 55.14 56 1,293,143
10/31/2013 57.67 57.84 56.14 56.16 1,138,065
10/30/2013 58.8 58.91 57.481 57.53 680,760
10/29/2013 58.97 59.2253 58.2 58.63 525,678
10/28/2013 59.05 59.49 58.54 58.97 810,109
10/25/2013 60.33 60.57 58.54 59.05 1,196,221
10/24/2013 63.31 63.79 60.06 60.08 1,028,474
10/23/2013 65.02 65.03 61.596 63.38 868,674
10/22/2013 67.5 67.84 65.01 65.92 773,617
10/21/2013 66.16 67.06 65.77 66.11 833,073
10/18/2013 65.96 66.48 64.69 66.08 470,600
10/17/2013 66.12 66.55 65.23 65.5 547,852
10/16/2013 66.01 66.925 65.72 66.38 299,911
10/15/2013 65.82 66.19 65.13 65.42 298,997
10/14/2013 65.47 66.28 65.06 66.06 257,169
10/11/2013 65.64 66.21 65.4 66 301,458
10/10/2013 64.85 65.85 64.2247 65.76 335,402
10/09/2013 64.26 64.6699 63.4418 64.2 278,471
10/08/2013 64.8 65.09 63.8 64.19 239,440
10/07/2013 64.85 65.17 64.08 64.81 237,274
10/04/2013 64.47 66.61 64.385 65.55 341,964
10/03/2013 64.36 64.57 63.36 64.57 379,791
10/02/2013 64.66 64.66 63.8 64.3 422,440
10/01/2013 63.97 65.05 63.89 64.97 450,551
09/30/2013 63.88 64.05 63.4301 63.96 413,215
09/27/2013 63.89 64.82 63.65 64.63 437,954
09/26/2013 63.94 65.04 63.53 64.17 510,461
09/25/2013 64.74 64.87 63.89 63.95 652,782
09/24/2013 62.56 64.96 61.5325 64.76 1,146,681
09/23/2013 58.7 61.36 57.46 61.19 1,527,976
09/20/2013 58.97 59.49 58.07 58.52 705,207
09/19/2013 60.5 61.02 58.95 59 318,502
09/18/2013 60.6 60.99 59.94 60.49 267,880
09/17/2013 61.29 61.44 60.33 60.78 350,434
09/16/2013 61.63 61.97 61.06 61.36 255,149
09/13/2013 59.88 61.16 59.4801 60.8 292,778
09/12/2013 59.7 59.99 59.185 59.59 216,623
09/11/2013 58.41 59.89 58.41 59.89 296,830
09/10/2013 58.89 59.36 58.34 58.66 424,288
09/09/2013 58.78 59.2 58.36 58.71 283,742
09/06/2013 59.68 59.68 58.023 58.75 283,408
09/05/2013 59.49 59.77 58.97 59.33 227,765
09/04/2013 57.86 59.45 57.45 59.34 388,199
09/03/2013 57.69 58.78 57.69 57.88 436,778
08/30/2013 58.16 58.22 56.93 57.15 405,442
08/29/2013 57.39 58.52 57.26 58.25 216,236
08/28/2013 57.21 57.63 57.02 57.5 262,676
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?