Historical Stock Prices

CNC 
$106.73
*  
0.42
0.39%
Get CNC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CNC now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 107 108.48 105.2 106.73 1,458,101
12/18/2014 105.88 107.16 104.62 107.15 700,865
12/17/2014 101.31 104.26 100.6 103.97 606,889
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
09/15/2014 77.79 78.14 77.05 77.21 446,262
09/12/2014 78.7 78.7 77.09 77.66 684,434
09/11/2014 79.02 79.37 77.97 78.64 909,760
09/10/2014 79.26 79.61 78.14 79.49 763,571
09/09/2014 79.02 79.69 78.73 79.35 735,266
09/08/2014 77.85 79.12 77.35 78.93 616,723
09/05/2014 76.31 77.89 76.24 77.85 567,097
09/04/2014 76.19 78.22 76.1 76.49 847,327
09/03/2014 77.35 77.99 75.82 76.08 8,912,760
09/02/2014 78.07 78.18 77.02 77.34 445,952
08/29/2014 77.88 78.52 77.54 78.13 502,315
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
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?