Centene Corp (CNC)

USD 35.76

(-5.6%)

Historical Prices

Date Open High Low Close Volume
02 Aug, 2005 29.5 29.75 28.8 29.22 3.51 Million
01 Aug, 2005 29.3 30.13 28.9 29.5 2.61 Million
29 Jul, 2005 28.9 29.3 28.5 29.3 2.03 Million
28 Jul, 2005 28.0 29.73 28.0 29.24 4.73 Million
27 Jul, 2005 29.9 30.15 27.73 27.99 5.8 Million
26 Jul, 2005 31.95 31.96 29.15 30.0 5.94 Million
25 Jul, 2005 32.61 33.25 31.87 32.06 2.66 Million
22 Jul, 2005 31.53 32.64 30.75 32.61 4.39 Million
21 Jul, 2005 34.6 34.6 26.02 31.6 16.41 Million
20 Jul, 2005 36.0 37.44 35.83 37.38 3.47 Million