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
2018-12-11 134.95 135.60 132.07 133.02 68,112
2018-12-10 133.62 133.87 129.22 132.74 75,817
2018-12-07 136.30 136.30 132.05 133.37 82,389
2018-12-06 139.08 139.28 131.55 135.22 126,656
2018-12-04 146.95 148.64 142.23 142.23 85,040
2018-12-03 143.57 146.68 143.50 146.51 69,937
2018-11-30 142.10 142.58 141.09 142.07 65,517
2018-11-29 140.66 142.67 140.01 142.00 85,085
2018-11-28 138.00 140.81 137.61 140.76 278,138
2018-11-27 136.77 137.40 134.73 135.97 173,454
2018-11-26 137.77 139.64 137.45 138.45 73,983
2018-11-23 132.50 136.74 132.50 136.21 50,973
2018-11-21 131.86 133.77 131.55 133.28 88,446
2018-11-20 128.82 131.91 128.76 130.13 132,875
2018-11-19 135.545 135.545 130.93 131.08 106,081
2018-11-16 136.06 138.10 135.48 135.84 111,318
2018-11-15 135.26 136.86 132.63 135.69 84,131
2018-11-14 139.07 139.21 135.08 136.22 63,578
2018-11-13 137.51 138.45 135.54 136.98 92,233
2018-11-12 141.23 141.23 137.55 137.79 80,108
2018-11-09 142.89 144.25 141.31 142.33 95,344
2018-11-08 142.50 143.83 141.82 143.51 145,598
2018-11-07 134.00 143.80 134.00 142.87 199,628
2018-11-06 131.43 131.80 130.17 130.72 88,155
2018-11-05 129.72 132.84 129.33 131.76 88,873
2018-11-02 132.23 132.23 128.55 129.18 94,223
2018-11-01 132.09 132.41 130.32 131.00 112,522
2018-10-31 132.37 132.37 130.57 130.57 164,075
2018-10-30 125.79 128.25 125.18 128.25 113,648
2018-10-29 128.24 128.24 123.37 124.35 138,153

» More Centene Del Stock Price History

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