Centene Corp: NYSE:CNC historical prices

You have no recent quotes

chg | %

May 29, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	50.14	50.34	49.25	50.06	345,120
May 23, 2013	50.39	51.57	49.98	51.34	318,472
May 22, 2013	50.83	51.81	50.45	50.89	334,745
May 21, 2013	50.48	50.89	49.66	50.77	447,996
May 20, 2013	51.69	51.76	50.03	50.49	620,590
May 17, 2013	52.43	52.60	51.38	51.86	447,433
May 16, 2013	51.60	52.60	51.29	52.15	387,211
May 15, 2013	51.48	52.00	50.72	51.69	771,419
May 14, 2013	50.81	51.73	50.81	51.49	352,370
May 13, 2013	50.49	50.94	49.91	50.91	271,439
May 10, 2013	49.35	50.70	49.18	50.62	251,598
May 9, 2013	48.75	49.41	48.29	49.22	352,456
May 8, 2013	48.10	48.76	48.10	48.75	287,854
May 7, 2013	47.79	48.46	47.45	48.12	471,295
May 6, 2013	47.52	47.93	47.14	47.82	306,204
May 3, 2013	47.52	48.12	47.18	47.53	386,142
May 2, 2013	46.66	47.31	46.46	47.09	374,317
May 1, 2013	46.18	46.61	45.94	46.40	632,490
Apr 30, 2013	46.38	46.59	45.25	46.20	600,720
Apr 29, 2013	47.56	47.68	46.58	46.60	407,188
Apr 26, 2013	47.39	47.87	46.95	47.18	341,704
Apr 25, 2013	47.47	48.02	47.14	47.64	543,900
Apr 24, 2013	47.25	47.63	46.94	47.34	845,550
Apr 23, 2013	46.56	48.27	46.55	47.07	1,486,515
Apr 22, 2013	45.51	45.82	44.97	45.35	711,549
Apr 19, 2013	44.34	45.60	44.13	45.49	465,610
Apr 18, 2013	44.66	44.95	43.49	44.29	776,107
Apr 17, 2013	46.18	46.68	44.99	45.11	562,688
Apr 16, 2013	46.20	46.93	45.56	46.35	574,719
Apr 15, 2013	47.40	47.80	45.83	45.93	387,220