Historical Stock Prices

CNC 
$61.96
*  
1.66
2.61%
Get CNC Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 61.8 62.88 61.1 61.96 2,776,509
04/28/2016 65 66.47 63.5 63.62 2,710,315
04/27/2016 66.47 66.5 64.79 65.5 3,235,911
04/26/2016 64 66.96 63.5 66.71 6,149,456
04/25/2016 62.35 64.22 62.0697 62.86 2,710,941
04/22/2016 60.75 62.39 60.42 62.35 2,641,002
04/21/2016 59.72 60.53 59.04 60.5 2,114,945
04/20/2016 59.18 60.14 58.81 59.7 2,507,712
04/19/2016 59.49 59.92 58.99 59.15 1,758,476
04/18/2016 58.6 59.76 58.32 59.39 1,791,631
04/15/2016 59.21 59.43 57.8 58.6 2,206,274
04/14/2016 59.85 60.128 59.16 59.21 1,648,483
04/13/2016 59.4 59.93 58.75 59.72 2,238,872
04/12/2016 59.5 59.715 58.5 59.02 3,017,500
04/11/2016 60.94 61.47 59.27 59.43 1,705,251
04/08/2016 62.4 62.71 60.72 60.9 1,867,651
04/07/2016 60.85 62.56 60.8 61.92 3,035,323
04/06/2016 60.43 61.83 60.29 61.46 2,126,756
04/05/2016 61.1 61.14 60.18 60.63 2,668,348
04/04/2016 62.25 62.38 61 61.39 2,685,749
04/01/2016 61.17 61.912 60.58 61.79 2,565,947
03/31/2016 62.51 62.935 61.22 61.57 3,213,996
03/30/2016 63.1 63.64 61.33 62.46 3,385,246
03/29/2016 62.43 64.17 62.23 62.6 39,206,640
03/28/2016 64.38 64.77 61.78 62.39 5,214,052
03/24/2016 62.7 64.65 62.64 63.76 4,047,324
03/23/2016 61.5 64.72 61.35 62.7 7,365,522
03/22/2016 57.55 60.46 57.2 60.38 4,325,758
03/21/2016 58.23 58.98 57.575 57.98 1,049,655
03/18/2016 56.11 59.06 56.04 58.54 2,497,114
03/17/2016 58.01 58.01 53.4 56.18 3,479,117
03/16/2016 58.55 59.54 57.46 58.05 1,832,606
03/15/2016 59.72 59.77 58.298 58.55 1,345,222
03/14/2016 60.42 60.694 59.78 60.02 913,057
03/11/2016 58.43 60.74 57.98 60.67 1,724,810
03/10/2016 58.32 59.13 57.08 57.92 1,053,482
03/09/2016 57.5 58.315 56.99 58.15 952,173
03/08/2016 58.18 58.38 57.23 57.26 1,172,175
03/07/2016 58.44 59.3 57.65 58.41 1,231,828
03/04/2016 60.16 60.45 58.373 58.75 1,590,981
03/03/2016 59.02 60.33 58.52 60.32 1,391,681
03/02/2016 58.18 59.24 57.97 59.19 2,438,665
03/01/2016 57.54 58.82 56.82 58.48 1,196,736
02/29/2016 57.75 58.47 56.92 56.96 1,985,057
02/26/2016 58 58.14 57.17 57.68 2,171,068
02/25/2016 57.85 58.38 56.44 57.51 1,913,109
02/24/2016 56.4 57.32 55.78 57.27 1,199,551
02/23/2016 57.67 58.46 57.11 57.14 1,422,013
02/22/2016 56.52 58.49 56.45 57.72 2,259,879
02/19/2016 55.69 56.26 54.2 55.43 2,146,540
02/18/2016 58.05 58.1 55.79 55.92 2,731,542
02/17/2016 55.77 57.91 55.04 57.62 4,800,080
02/16/2016 54.22 55.25 53.64 55.15 1,994,824
02/12/2016 54.49 54.5463 52.66 53.83 1,942,777
02/11/2016 53.73 54.54 52.96 53.72 2,215,705
02/10/2016 55.5 57.04 54.15 54.9 2,566,414
02/09/2016 52.52 56.51 47.36 55.51 4,430,848
02/08/2016 55.78 56.02 52.72 53.72 3,045,249
02/05/2016 60.03 60.23 56.3059 57 3,091,816
02/04/2016 59.73 61.11 58.92 60.33 2,025,716
02/03/2016 61.01 61.475 57.9 59.94 2,423,734
02/02/2016 62.83 63.29 60.4 60.84 2,071,589
02/01/2016 61.52 64.29 61.52 63.59 2,035,196
01/29/2016 59.13 62.06 58.92 62.06 1,972,914
01/28/2016 62.1 62.22 57.88 59.03 2,595,626
01/27/2016 63.1 63.27 60.56 61.84 2,673,020
01/26/2016 60.72 61.12 59.01 59.99 2,268,397
01/25/2016 62.87 62.98 61.13 61.38 1,847,603
01/22/2016 60.74 63.16 60.02 63.09 2,132,400
01/21/2016 62.56 62.92 59.54 59.75 1,703,990
01/20/2016 61.18 63.13 57.86 62.54 2,603,566
01/19/2016 61.7 64.41 61.025 62.51 2,144,523
01/15/2016 60.87 61.64 59.09 60.91 1,777,348
01/14/2016 61.15 62.62 60.46 62.58 1,812,581
01/13/2016 63.06 63.61 60.31 61.26 1,933,870
01/12/2016 61.43 63.12 61.37 63.04 2,059,187
01/11/2016 62.69 62.69 59.83 60.82 2,028,186
01/08/2016 63.91 64.76 62.29 62.55 1,459,478
01/07/2016 64.71 65.5 63.41 63.57 1,431,593
01/06/2016 66.34 66.87 65.22 65.97 2,020,354
01/05/2016 66.06 68.42 66.06 66.97 2,539,007
01/04/2016 64.61 66.06 64.6 66.03 1,853,946
12/31/2015 65.97 66.69 65.695 65.81 1,007,930
12/30/2015 66.75 67.16 65.9009 66.29 954,199
12/29/2015 66.32 67.53 66.18 66.74 1,358,010
12/28/2015 65.47 66.46 64.65 66.06 1,133,168
12/24/2015 65.8 66.1101 65.08 65.57 653,600
12/23/2015 65.76 66.41 65.325 65.79 1,865,715
12/22/2015 65.8 65.8 64.38 65.15 1,929,142
12/21/2015 64.64 65.98 64.2 65.2 3,263,287
12/18/2015 62.17 65.47 62.17 64.75 5,091,344
12/17/2015 61.45 62.77 61.2525 61.86 3,237,046
12/16/2015 59.31 61.63 59.03 61.37 3,227,475
12/15/2015 57.32 58.81 56.95 58.72 2,287,645
12/14/2015 56.99 57.95 55.89 56.8 1,332,314
12/11/2015 56.89 57.68 56.52 56.87 1,043,714
12/10/2015 57.46 58.51 57.04 57.47 1,937,325
12/09/2015 56.83 57.963 56.32 57.52 1,879,601
12/08/2015 57.39 58 56.71 57.4 1,372,149
12/07/2015 58.79 59 57.28 57.75 1,328,708
12/04/2015 56.68 59.1 56.56 58.69 1,472,128
12/03/2015 59.2 59.6 56.74 56.83 2,011,423
12/02/2015 59 59.78 58.14 59.02 1,633,949
12/01/2015 58.32 59.25 57.48 59.01 1,599,755
11/30/2015 58.99 59.27 57.38 57.75 1,666,130
11/27/2015 56.95 59.048 56.54 58.72 887,345
11/25/2015 57.17 57.3924 56.57 56.76 841,198
11/24/2015 56.55 57.34 56.33 56.98 1,592,055
11/23/2015 57.47 58.79 56.91 56.97 1,356,704
11/20/2015 55.55 58.74 55.45 57.42 2,508,640
11/19/2015 58.22 58.46 53.92 54.47 3,982,050
11/18/2015 58.88 59.94 58.1 59.47 1,095,426
11/17/2015 58.58 59.76 57.8906 58.88 1,187,051
11/16/2015 57.15 58.69 56.95 58.51 1,371,453
11/13/2015 56.96 57.72 55.72 57.27 2,026,670
11/12/2015 58.71 58.86 57.21 57.26 1,325,286
11/11/2015 61.25 61.25 59.07 59.1 921,130
11/10/2015 61 61.535 60.26 60.85 934,587
11/09/2015 61.36 61.74 60.52 61.08 916,535
11/06/2015 61.14 61.94 60.63 61.75 1,237,559
11/05/2015 60.74 62.1 60.48 61.74 1,158,174
11/04/2015 61.43 61.48 59.26 60.77 1,682,703
11/03/2015 60.51 61.55 60.05 61.36 1,697,188
11/02/2015 59.5 61.555 58.78 60.92 1,580,218
10/30/2015 60.54 61.09 59.4 59.48 1,298,613
10/29/2015 61.04 62 60.17 60.43 1,533,966
10/28/2015 60.6 61.26 57.78 61.1 3,048,900
10/27/2015 58.74 61.31 58.25 60.84 2,997,522
10/26/2015 57.36 58.33 56.57 58.05 1,779,842
10/23/2015 55.92 57.46 55.586 57.25 2,268,250
10/22/2015 57.84 58.02 54 55.53 3,048,020
10/21/2015 60.38 60.64 55.49 58.3 2,677,522
10/20/2015 60.75 61.12 59.57 59.91 2,118,539
10/19/2015 58.05 61.105 57.96 60.65 1,905,934
10/16/2015 57.84 58.6072 57.48 58.1 1,370,595
10/15/2015 56 57.68 55.19 57.67 1,404,188
10/14/2015 57.44 58.48 56.37 56.76 1,501,028
10/13/2015 57.32 59.27 57.01 57.26 1,710,141
10/12/2015 57.35 58.0501 56.69 57.28 1,697,092
10/09/2015 54.77 57.62 54.77 57.35 2,809,221
10/08/2015 53.95 55.21 53.46 54.94 2,268,766
10/07/2015 53.28 53.99 51.75 53.91 1,750,869
10/06/2015 55.37 55.48 52.03 53.07 2,332,664
10/05/2015 56.34 56.97 55.035 55.48 2,158,209
10/02/2015 53.23 56.01 51.91 55.97 2,702,510
10/01/2015 54.07 54.45 53.09 53.77 1,777,747
09/30/2015 53.91 55.69 53.69 54.23 1,974,853
09/29/2015 52.67 53.94 51.93 52.87 2,829,744
09/28/2015 58.59 58.6 50.93 52.66 3,674,252
09/25/2015 61.99 62.08 58.4597 58.61 1,823,383
09/24/2015 62.13 62.51 60.296 61.5 1,311,367
09/23/2015 61.81 63.23 61.69 62.79 1,591,936
09/22/2015 61.99 62.82 61.31 61.85 987,968
09/21/2015 63.07 63.44 61.69 62.79 1,451,809
09/18/2015 62.98 64 62.23 62.35 2,148,895
09/17/2015 63.96 64.89 63.29 63.87 973,847
09/16/2015 63.47 64.16 62.51 63.85 1,156,288
09/15/2015 63.48 63.55 62.58 63.32 1,051,130
09/14/2015 63.42 63.87 62.86 63.2 1,029,116
09/11/2015 61.31 63.45 61.27 63.43 1,191,523
09/10/2015 61.36 62.99 61.15 61.92 1,864,337
09/09/2015 62.35 62.89 61.31 61.46 1,178,551
09/08/2015 61.01 62.03 60.25 61.86 1,502,812
09/04/2015 59.22 60.55 58.99 59.95 1,143,894
09/03/2015 60.48 61.13 59.67 59.84 1,384,042
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
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
*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?