Centene Corp (CNC)

USD 35.79

(-1.27%)

Historical Prices

Date Open High Low Close Volume
27 May, 2004 36.11 36.4 35.61 36.16 740.8 Thousand
26 May, 2004 34.85 36.95 34.8 36.1 1.75 Million
25 May, 2004 33.65 35.3 33.65 34.9 1.77 Million
24 May, 2004 33.0 33.78 32.9 33.65 1.61 Million
21 May, 2004 31.49 32.01 31.3 31.89 714.4 Thousand
20 May, 2004 31.04 31.45 31.04 31.38 851.2 Thousand
19 May, 2004 31.8 31.85 31.0 31.04 828.8 Thousand
18 May, 2004 31.1 31.75 31.05 31.7 531.2 Thousand
17 May, 2004 31.1 31.2 30.9 31.0 672.8 Thousand
14 May, 2004 31.05 31.69 30.55 31.13 956 Thousand