Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CENTENE CORP DEL Historical Prices

  • Historical Data: CNC

    Return as of November 23 2009

    1 Month 2.94%
    6 Month 3.17%
    YTD -5.99%
    1 Year 8.17%
    3 Year -28.09%
    5 Year -31.05%

  • CENTENE CORP DEL ( CNC ) prices from 10/26/2009 through 11/23/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 838,308 18.02 17.25 17.58 17.34
    10/27/09 1.37 M 18.75 18.00 18.14 18.32
    10/28/09 684,903 18.68 17.97 18.45 18.36
    10/29/09 443,890 18.67 18.27 18.44 18.36
    10/30/09 674,218 18.39 17.40 18.20 17.83
    11/02/09 416,844 17.98 17.52 17.86 17.72
    11/03/09 604,077 18.01 17.36 17.67 17.55
    11/04/09 523,607 18.53 17.66 17.71 18.09
    11/05/09 407,481 18.8699 17.92 18.23 18.66
    11/06/09 500,395 19.33 18.37 18.55 19.24
    11/09/09 429,030 19.60 18.96 19.30 19.08
    11/10/09 369,173 19.36 18.91 19.05 18.99
    11/11/09 213,894 19.17 18.85 19.17 19.04
    11/12/09 249,502 19.29 18.69 18.93 18.78
    11/13/09 401,372 18.96 18.38 18.88 18.61
    11/16/09 258,929 19.01 18.65 18.74 18.96
    11/17/09 326,786 18.86 18.48 18.84 18.56
    11/18/09 242,152 18.63 18.22 18.52 18.30
    11/19/09 321,264 18.25 17.70 18.25 18.00
    11/20/09 621,052 18.10 17.76 17.89 18.02
    11/23/09 323,528 18.57 18.07 18.10 18.53

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CNC

    Valuation

    Calculate the value of or shares of CNC , since