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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.90 31.44 30.55 30.98 5,553,018 -0.83(-2.61%)
Apr 28, 2016 32.50 33.23 31.75 31.81 5,421,566 -0.94(-2.87%)
Apr 27, 2016 33.23 33.25 32.40 32.75 6,472,422 -0.60(-1.81%)
Apr 26, 2016 32.00 33.48 31.75 33.35 12,298,912 +1.92(+6.12%)
Apr 25, 2016 31.18 32.11 31.03 31.43 5,422,682 +0.25(+0.82%)
Apr 22, 2016 30.38 31.20 30.21 31.18 5,282,004 +0.93(+3.06%)
Apr 21, 2016 29.86 30.27 29.52 30.25 4,229,890 +0.40(+1.34%)
Apr 20, 2016 29.59 30.07 29.41 29.85 5,015,424 +0.28(+0.93%)
Apr 19, 2016 29.75 29.96 29.50 29.57 3,516,952 -0.12(-0.40%)
Apr 18, 2016 29.30 29.88 29.27 29.70 3,583,262 +0.39(+1.35%)
Apr 15, 2016 29.61 29.71 28.90 29.30 4,412,548 -0.30(-1.03%)
Apr 14, 2016 29.93 30.06 29.58 29.61 3,296,966 -0.25(-0.85%)
Apr 13, 2016 29.70 29.96 29.38 29.86 4,477,744 +0.35(+1.19%)
Apr 12, 2016 29.75 29.86 29.25 29.51 6,035,000 -0.20(-0.69%)
Apr 11, 2016 30.47 30.73 29.64 29.71 3,410,502 -0.73(-2.41%)
Apr 08, 2016 31.20 31.36 30.36 30.45 3,735,302 -0.51(-1.65%)
Apr 07, 2016 30.43 31.28 30.40 30.96 6,070,646 +0.23(+0.75%)
Apr 06, 2016 30.21 30.91 30.14 30.73 4,253,512 +0.41(+1.37%)
Apr 05, 2016 30.55 30.57 30.09 30.32 5,336,696 -0.38(-1.24%)
Apr 04, 2016 31.12 31.19 30.50 30.70 5,371,498 -0.20(-0.65%)
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.