Centene Corp (CNC)

USD 31.06

(6.55%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2004 42.25 43.95 41.9 43.51 4.65 Million
27 Sep, 2004 39.0 39.06 38.5 38.7 532.8 Thousand
24 Sep, 2004 38.5 39.6 38.45 39.06 688.8 Thousand
23 Sep, 2004 39.0 39.06 38.28 38.37 513.6 Thousand
22 Sep, 2004 39.8 39.9 38.84 39.0 730.4 Thousand
21 Sep, 2004 39.1 40.2 39.1 39.9 930.4 Thousand
20 Sep, 2004 39.11 39.38 39.0 39.0 268.8 Thousand
17 Sep, 2004 39.65 39.65 39.1 39.21 520.8 Thousand
16 Sep, 2004 39.11 39.94 39.11 39.65 496.8 Thousand
15 Sep, 2004 39.3 39.35 38.92 39.1 1.06 Million