Centene Corp (CNC)

USD 35.76

(-5.6%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2005 30.07 30.27 29.59 29.93 1.02 Million
15 Aug, 2005 29.67 30.2 29.25 30.07 902.8 Thousand
12 Aug, 2005 29.74 29.82 29.25 29.51 1.17 Million
11 Aug, 2005 29.56 30.18 28.77 29.79 2.01 Million
10 Aug, 2005 30.4 30.45 29.29 29.55 2.7 Million
09 Aug, 2005 29.71 30.25 29.36 30.06 1.24 Million
08 Aug, 2005 30.14 30.14 29.33 29.42 1.93 Million
05 Aug, 2005 30.12 30.4 29.92 30.0 3.31 Million
04 Aug, 2005 29.55 30.9 29.44 30.11 3.78 Million
03 Aug, 2005 29.22 29.83 29.11 29.5 2.05 Million