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
2017-11-17 95.75 95.84 95.06 95.09 60,268
2017-11-16 93.00 96.92 93.00 96.38 104,253
2017-11-15 92.26 92.56 90.42 92.14 66,177
2017-11-14 93.76 94.28 92.81 92.96 48,153
2017-11-13 93.59 94.97 93.33 94.41 72,443
2017-11-10 92.57 93.85 92.37 93.69 25,668
2017-11-09 92.44 93.32 91.74 93.25 46,489
2017-11-08 94.50 94.50 92.29 93.01 60,710
2017-11-07 95.38 95.92 94.28 94.65 34,379
2017-11-06 96.35 97.24 95.11 95.32 77,080
2017-11-03 95.63 96.32 95.28 96.04 62,832
2017-11-02 96.05 96.27 94.84 95.63 111,259
2017-11-01 95.71 96.98 95.50 96.89 170,600
2017-10-31 94.05 94.70 93.16 93.62 51,069
2017-10-30 93.73 93.99 92.95 93.99 87,550
2017-10-27 90.65 94.82 90.65 94.58 208,943
2017-10-26 90.68 91.17 89.98 90.67 76,217
2017-10-25 92.38 92.38 89.15 90.62 171,009
2017-10-24 95.02 95.02 91.15 93.12 142,232
2017-10-23 97.03 98.28 96.19 98.17 134,979
2017-10-20 95.10 96.87 94.34 96.27 82,720
2017-10-19 92.98 94.54 92.33 94.47 106,264
2017-10-18 93.00 94.18 92.92 93.52 163,503
2017-10-17 93.11 94.16 92.30 93.78 146,618
2017-10-16 90.67 92.79 90.31 90.83 189,326
2017-10-13 87.00 90.87 84.75 90.87 316,854
2017-10-12 96.05 96.05 93.02 93.75 312,038
2017-10-11 95.29 96.27 94.53 96.08 154,337
2017-10-10 96.90 96.95 95.25 96.33 110,848
2017-10-09 97.76 97.76 96.25 96.73 36,687

» More Centene Del Stock Price History

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