CENTENE DEL Historical Stock Price

Below is the stock price history for Centene Del CNC. Data is recorded each day for the historical open, high, low, close and volume. The Centene Del stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Centene Del Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 110.48 111.70 109.34 111.32 45,073
2018-01-16 111.61 111.61 108.90 109.48 39,185
2018-01-12 107.76 109.61 107.76 109.405 27,979
2018-01-11 106.30 106.75 105.88 106.75 23,027
2018-01-10 105.68 105.89 103.87 105.70 32,628
2018-01-09 106.17 106.41 105.22 106.16 40,732
2018-01-08 104.94 105.05 103.77 104.95 63,999
2018-01-05 103.03 105.86 102.81 105.25 84,090
2018-01-04 104.44 104.74 102.35 102.48 34,261
2018-01-03 102.90 104.50 102.88 104.48 41,158
2018-01-02 100.45 102.34 99.67 102.34 48,260
2017-12-29 103.51 103.51 101.03 101.05 19,950
2017-12-28 102.69 102.95 102.07 102.95 25,140
2017-12-27 102.45 103.87 102.45 103.04 21,654
2017-12-26 102.17 103.19 101.94 102.39 25,230
2017-12-22 102.32 102.44 101.37 102.29 34,082
2017-12-21 103.53 103.53 101.64 102.63 72,488
2017-12-20 102.10 104.21 101.41 102.89 60,761
2017-12-19 99.13 101.13 98.80 101.00 62,552
2017-12-18 97.16 99.38 97.07 97.54 112,021
2017-12-15 99.84 99.84 94.87 94.96 134,690
2017-12-14 101.77 101.77 98.90 98.96 65,331
2017-12-13 100.95 102.29 100.95 101.65 48,866
2017-12-12 100.30 100.73 99.55 100.73 54,035
2017-12-11 101.67 101.67 99.12 99.70 50,337
2017-12-08 100.95 102.26 100.81 101.17 47,481
2017-12-07 98.89 101.15 98.77 100.78 50,000
2017-12-06 99.04 99.04 97.67 98.55 47,389
2017-12-05 99.11 100.47 98.95 99.885 99,271
2017-12-04 102.93 102.93 98.25 98.34 54,705

» More Centene Del Stock Price History

To see other companies like Centene Del (CNC), view our stock market today for news, and other data.