Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Centene Corp (NY: CNC )

62.26 +0.48 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.935 9.100 8.840 9.057 1,467,156 +0.11(+1.20%)
Apr 28, 2011 8.812 9.002 8.807 8.950 1,313,676 +0.04(+0.39%)
Apr 27, 2011 8.650 8.985 8.502 8.915 2,233,884 +0.37(+4.33%)
Apr 26, 2011 8.092 8.870 8.092 8.545 3,545,376 +0.51(+6.31%)
Apr 25, 2011 8.168 8.182 8.020 8.037 1,419,244 -0.20(-2.40%)
Apr 21, 2011 8.152 8.332 8.133 8.235 656,356 +0.20(+2.49%)
Apr 20, 2011 8.117 8.170 7.900 8.035 1,361,180 +0.05(+0.69%)
Apr 19, 2011 7.895 8.020 7.838 7.980 823,616 +0.12(+1.46%)
Apr 18, 2011 8.027 8.050 7.835 7.865 779,692 -0.30(-3.67%)
Apr 15, 2011 8.043 8.210 8.008 8.165 697,820 +0.09(+1.15%)
Apr 14, 2011 7.995 8.088 7.965 8.072 644,548 +0.00(+0.00%)
Apr 13, 2011 8.062 8.102 7.970 8.072 989,680 +0.07(+0.84%)
Apr 12, 2011 8.025 8.117 7.963 8.005 1,064,996 -0.03(-0.40%)
Apr 11, 2011 8.035 8.090 7.968 8.037 850,348 +0.01(+0.12%)
Apr 08, 2011 8.240 8.275 7.930 8.027 1,511,036 -0.14(-1.74%)
Apr 07, 2011 8.250 8.330 8.165 8.170 1,403,532 -0.06(-0.79%)
Apr 06, 2011 8.383 8.400 8.235 8.235 1,160,640 -0.12(-1.47%)
Apr 05, 2011 8.457 8.470 8.345 8.357 1,359,592 -0.13(-1.59%)
Apr 04, 2011 8.395 8.518 8.395 8.492 943,032 +0.12(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.