Centene Corp (CNC)

USD 35.76

(-5.6%)

Historical Prices

Date Open High Low Close Volume
30 Aug, 2005 29.4 29.67 29.2 29.45 1.21 Million
29 Aug, 2005 28.85 29.5 28.76 29.5 658.4 Thousand
26 Aug, 2005 29.35 29.35 29.0 29.0 832.4 Thousand
25 Aug, 2005 29.21 29.35 29.07 29.35 876.8 Thousand
24 Aug, 2005 28.8 29.58 28.8 29.21 869.2 Thousand
23 Aug, 2005 29.22 29.27 28.51 28.91 872.4 Thousand
22 Aug, 2005 29.16 29.54 28.89 29.12 1.02 Million
19 Aug, 2005 29.15 29.28 29.01 29.16 954.8 Thousand
18 Aug, 2005 29.85 29.85 29.0 29.15 2.01 Million
17 Aug, 2005 30.25 30.25 29.59 29.88 1 Million