Centene Corporation Historical Stock Prices

CNC 
$61.72
*  
0.80
1.28%
Get CNC Alerts
*Delayed - data as of Aug. 31, 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: 1 Year, From 31-AUG-2014 TO 31-AUG-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  62.38  63.50  61.66  61.72 1,853,432
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
06/01/2015 75.56 76.25 74.42 75.9 2,376,922
05/29/2015 72.5 75.5 71.44 75.34 5,725,989
05/28/2015 72.01 72.5 71.37 72.41 1,412,644
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
02/26/2015 61.53 61.85 60.8 61.18 796,442
02/25/2015 61.44 62.03 61.32 61.65 669,443
02/24/2015 62.16 62.27 61.26 61.36 1,106,504
02/23/2015 59.86 62.26 59.86 61.99 1,293,175
02/20/2015 60.09 61 59.68 59.85 1,420,688
02/19/2015 60.19 60.54 59.75 60.335 836,744
02/18/2015 60.115 60.4999 59.635 60.185 1,124,908
02/17/2015 59.2 60.4245 59.1 60.115 921,592
02/13/2015 58.86 59.6975 58.505 59.09 1,275,566
02/12/2015 59.92 59.92 58.39 59.095 1,330,448
02/11/2015 58.32 59.8545 58.255 59.545 1,575,132
02/10/2015 56.705 58.5 56.705 58.445 1,669,028
02/09/2015 57.205 57.495 56.4 56.695 1,082,666
02/06/2015 57.355 58.12 56.56 57.42 958,928
02/05/2015 57.37 58.345 57.09 57.355 1,107,392
02/04/2015 55.995 58.07 55.8275 57.55 1,518,438
02/03/2015 55.34 56.809 54.08 55.745 1,834,734
02/02/2015 54.825 54.85 53.32 54.52 1,793,274
01/30/2015 55.07 55.195 54.47 54.58 1,327,402
01/29/2015 54.995 55.42 54.625 55.39 1,342,906
01/28/2015 55.87 56.13 54.65 54.845 719,340
01/27/2015 55.69 55.9883 55.15 55.635 490,800
01/26/2015 55.255 55.99 54.982 55.9 712,198
01/23/2015 55.6 56.4 55.14 55.215 743,018
01/22/2015 54.75 55.69 54.145 55.68 1,313,628
01/21/2015 53.79 55.02 53.515 54.685 773,366
01/20/2015 54.505 54.655 53.24 53.72 875,010
01/16/2015 53.445 54.215 53.135 54.145 901,974
01/15/2015 53.555 54.05 52.93 53.445 1,035,448
01/14/2015 52.835 53.605 52.265 53.325 1,317,178
01/13/2015 53.045 53.865 52.66 53.36 1,161,702
01/12/2015 53.09 53.335 52.13 52.395 879,456
01/09/2015 53.51 53.51 52.43 52.935 1,319,176
01/08/2015 52.9 53.58 52.725 53.345 1,915,682
01/07/2015 52.93 53.375 52.425 52.535 1,174,482
01/06/2015 52.955 53.79 51.895 52.25 2,208,442
01/05/2015 51.855 52.915 51.725 52.08 1,018,426
01/02/2015 53.16 53.49 51.88 52.22 810,282
12/31/2014 52.765 53.45 51.91 51.925 606,424
12/30/2014 52.625 53.36 52.625 52.655 570,704
12/29/2014 52.94 53.53 52.185 52.69 694,612
12/26/2014 53.045 53.465 52.7916 53.015 444,186
12/24/2014 52.635 53.325 52.5575 52.98 286,346
12/23/2014 53.69 53.8421 52.435 52.465 857,200
12/22/2014 53.525 54.075 53.145 53.295 801,090
12/19/2014 53.5 54.24 52.6 53.365 2,916,202
12/18/2014 52.94 53.58 52.31 53.575 1,401,730
12/17/2014 50.655 52.13 50.3 51.985 1,213,778
12/16/2014 51.235 51.51 50.58 50.595 1,646,034
12/15/2014 52.72 53.09 51.265 51.47 2,135,220
12/12/2014 50.66 52.26 50.375 51.6 2,893,126
12/11/2014 48.75 49.745 48.475 49.45 930,028
12/10/2014 49.72 49.91 48.49 48.55 1,066,810
12/09/2014 48.945 49.96 48.715 49.75 1,297,392
12/08/2014 50.09 50.755 49.43 49.625 903,782
12/05/2014 50.42 50.74 49.9 50 1,235,892
12/04/2014 50.84 50.85 50.239 50.435 1,079,652
12/03/2014 49.435 50.915 49.02 50.84 1,651,530
12/02/2014 48.74 49.605 48.3734 49.415 1,049,602
12/01/2014 49.06 49.2725 48.155 48.895 1,066,648
11/28/2014 49.36 49.7099 49.27 49.385 557,462
11/26/2014 49.535 50 49.18 49.33 778,330
11/25/2014 49.665 49.745 49.065 49.325 1,044,842
11/24/2014 49.38 49.56 49.23 49.315 1,747,058
11/21/2014 49.85 49.96 48.945 49.185 1,167,392
11/20/2014 48.865 49.715 48.83 49.375 786,450
11/19/2014 49.14 49.425 48.835 49.235 1,087,196
11/18/2014 49.175 50.08 49.13 49.26 1,560,226
11/17/2014 48.48 49.0461 48.325 49.01 1,632,966
11/14/2014 48.495 49.155 48.085 48.295 1,248,870
11/13/2014 48.39 49.005 47.95 48.655 1,438,802
11/12/2014 47.58 48.7925 47.5 48.75 1,789,546
11/11/2014 46.975 47.62 46.775 47.58 1,346,538
11/10/2014 45.98 47.0348 45.575 46.875 1,440,298
11/07/2014 46.59 46.81 45.4 45.86 1,647,388
11/06/2014 46.435 47.12 46.42 46.78 850,504
11/05/2014 46.47 46.6 45.605 46.245 1,304,914
11/04/2014 45.84 46.665 45.545 46.02 1,235,010
11/03/2014 46.605 46.67 45.675 45.785 2,330,310
10/31/2014 45.5 47.45 45.465 46.335 3,684,952
10/30/2014 44.98 45.495 44.844 45 2,360,078
10/29/2014 45.55 46.0785 44.655 44.925 2,859,370
10/28/2014 39.5 44.74 39.19 44.325 4,341,410
10/27/2014 40.99 41.16 40.615 41.11 1,172,814
10/24/2014 41.425 41.425 40.67 40.94 1,370,588
10/23/2014 41.145 41.925 41.075 41.48 1,101,962
10/22/2014 41.435 41.745 40.725 40.74 735,478
10/21/2014 40.18 41.38 40.18 41.28 849,464
10/20/2014 39.425 40.04 39.08 40.02 1,121,254
10/17/2014 39.41 39.6765 39.2 39.415 1,123,544
10/16/2014 38.6 39.93 38.3375 39.145 1,931,214
10/15/2014 37.91 39.375 37.53 38.96 1,703,146
10/14/2014 38.95 38.95 37.73 38.63 1,590,326
10/13/2014 39.095 39.95 38.82 38.855 1,254,128
10/10/2014 40.485 40.7062 39.27 39.3 1,663,362
10/09/2014 41.125 41.125 40.405 40.42 901,870
10/08/2014 39.87 41.165 39.87 41.155 1,109,202
10/07/2014 40.16 40.57 39.9775 39.99 1,355,122
10/06/2014 41.2 41.69 40.295 40.32 1,373,270
10/03/2014 40.555 41.46 40.335 41.095 1,270,406
10/02/2014 40.64 40.815 39.775 40.345 1,540,356
10/01/2014 41.37 41.42 40.505 40.725 1,305,020
09/30/2014 41.815 41.89 41.22 41.355 1,108,900
09/29/2014 41.18 41.985 40.975 41.86 1,395,838
09/26/2014 41.28 41.585 41.065 41.405 877,918
09/25/2014 41.455 41.725 40.885 41.195 1,388,110
09/24/2014 40.715 41.66 40.6587 41.625 1,756,746
09/23/2014 40.835 40.91 40.515 40.74 1,132,380
09/22/2014 40.645 41.115 40.63 40.9 2,579,280
09/19/2014 40.65 40.965 40.485 40.89 2,599,648
09/18/2014 40 40.685 39.88 40.625 1,540,352
09/17/2014 39.435 39.985 39.325 39.925 2,753,228
09/16/2014 38.455 39.5025 38.3855 39.475 1,985,902
09/15/2014 38.895 39.07 38.525 38.605 892,524
09/12/2014 39.35 39.35 38.545 38.83 1,368,868
09/11/2014 39.51 39.685 38.985 39.32 1,819,520
09/10/2014 39.63 39.805 39.07 39.745 1,527,142
09/09/2014 39.51 39.845 39.365 39.675 1,470,532
09/08/2014 38.925 39.56 38.675 39.465 1,233,446
09/05/2014 38.155 38.945 38.12 38.925 1,134,194
09/04/2014 38.095 39.11 38.05 38.245 1,694,654
09/03/2014 38.675 38.995 37.91 38.04 17,825,520
09/02/2014 39.035 39.09 38.51 38.67 891,904
*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?