Centene Corp (CNC)

USD 35.76

(-5.6%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2005 26.04 26.6 26.01 26.42 1.46 Million
21 Dec, 2005 25.92 26.36 25.8 26.14 1.65 Million
20 Dec, 2005 25.55 25.95 25.5 25.67 864.8 Thousand
19 Dec, 2005 26.0 26.0 25.41 25.48 2.11 Million
16 Dec, 2005 26.0 26.11 25.7 26.0 2.54 Million
15 Dec, 2005 26.45 26.45 25.62 25.93 2.03 Million
14 Dec, 2005 26.15 26.49 26.03 26.4 1.2 Million
13 Dec, 2005 25.41 26.35 25.35 26.03 3.36 Million
12 Dec, 2005 25.54 25.63 24.9 25.4 1.56 Million
09 Dec, 2005 25.09 25.62 25.03 25.49 926 Thousand