Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 27, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 26, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 25, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 24, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 21, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 20, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 19, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 18, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 14, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 13, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 12, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 11, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 10, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 07, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 06, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Feb 05, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 30, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 23, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 22, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 21, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 17, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 16, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 15, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 14, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 13, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 10, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 09, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 08, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 07, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Jan 02, 2003	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 31, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 27, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 26, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 24, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 23, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 20, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 19, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 18, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 17, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 16, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 13, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 12, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 11, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 10, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 09, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 06, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 05, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 04, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 03, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Dec 02, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 27, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 26, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 25, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 22, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 21, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 20, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 19, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 18, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 15, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 14, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 13, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 12, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 11, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 08, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 07, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 06, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 05, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 04, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Nov 01, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 31, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 30, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 29, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 28, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 25, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 24, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 23, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 22, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 21, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 18, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 17, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 16, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 15, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 14, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 11, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 10, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 09, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 08, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 07, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 04, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 03, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 02, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Oct 01, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 30, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 27, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 26, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 25, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 24, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 23, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 20, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 19, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 18, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 17, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 16, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 13, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 12, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 11, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 10, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 09, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 06, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 05, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 04, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Sep 03, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 30, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 29, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 28, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 27, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 26, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 23, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 22, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 21, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 20, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 16, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 15, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 14, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 13, 2002	0.0142	0.0142	0.0142	0.0142	0	+0.00(+0.00%)
Aug 12, 2002	0.0142	0.0142	0.0142	0.0142	0	-0.02(-60.46%)
Jul 26, 2002	0.0375	0.0396	0.0338	0.0358	38,709,600	-0.00(-3.37%)
Jul 25, 2002	0.0342	0.0404	0.0333	0.0371	127,365,600	+0.00(+0.00%)
Jul 24, 2002	0.0396	0.0437	0.0292	0.0371	538,455,552	-0.01(-22.61%)
Jul 17, 2002	0.0525	0.0542	0.0471	0.0479	44,204,400	-0.01(-16.67%)
Jul 12, 2002	0.0708	0.0708	0.0558	0.0575	128,630,400	-0.02(-23.33%)
Jul 05, 2002	0.0750	0.0750	0.0729	0.0750	12,333,600	+0.00(+2.27%)
Jul 04, 2002	0.0704	0.0746	0.0675	0.0733	24,246,000	+0.00(+0.00%)
Jul 03, 2002	0.0704	0.0746	0.0675	0.0733	24,246,000	+0.00(+4.14%)
Jul 02, 2002	0.0750	0.0779	0.0704	0.0704	17,358,000	-0.01(-7.65%)
Jul 01, 2002	0.0833	0.0854	0.0746	0.0762	23,397,600	-0.01(-8.50%)
Jun 28, 2002	0.0783	0.0862	0.0762	0.0833	105,888,000	+0.01(+9.29%)
Jun 27, 2002	0.0712	0.0762	0.0667	0.0762	31,798,800	+0.01(+8.93%)
Jun 26, 2002	0.0708	0.0721	0.0658	0.0700	32,217,600	-0.00(-4.00%)
Jun 25, 2002	0.0750	0.0754	0.0671	0.0729	27,902,400	-0.00(-2.78%)
Jun 21, 2002	0.0838	0.0862	0.0725	0.0750	71,094,000	-0.01(-11.33%)
Jun 20, 2002	0.0838	0.0875	0.0838	0.0846	20,632,800	+0.00(+1.50%)
Jun 19, 2002	0.0871	0.0875	0.0833	0.0833	21,841,200	-0.00(-4.31%)
Jun 18, 2002	0.0912	0.0912	0.0862	0.0871	15,712,800	-0.01(-5.43%)
Jun 17, 2002	0.0883	0.0925	0.0875	0.0921	30,903,600	+0.01(+6.76%)
Jun 14, 2002	0.0862	0.0883	0.0779	0.0862	44,451,600	-0.00(-3.72%)
Jun 12, 2002	0.0929	0.0929	0.0846	0.0896	30,068,400	-0.00(-2.71%)
Jun 11, 2002	0.0983	0.1008	0.0921	0.0921	24,061,200	-0.01(-5.96%)
Jun 10, 2002	0.0971	0.0996	0.0938	0.0979	24,588,000	+0.00(+5.38%)
Jun 07, 2002	0.0992	0.0992	0.0896	0.0929	98,046,000	-0.01(-8.23%)
Jun 06, 2002	0.1062	0.1075	0.0996	0.1013	35,090,400	-0.00(-3.19%)
Jun 05, 2002	0.1125	0.1146	0.1042	0.1046	55,618,800	-0.01(-10.04%)
May 31, 2002	0.1208	0.1208	0.1150	0.1163	28,965,600	-0.01(-10.00%)
May 28, 2002	0.1358	0.1396	0.1246	0.1292	34,687,200	-0.01(-4.02%)
May 27, 2002	0.1346	0.1354	0.1333	0.1346	11,640,000	+0.00(+0.00%)
May 24, 2002	0.1346	0.1354	0.1333	0.1346	11,634,000	+0.00(+1.25%)
May 23, 2002	0.1371	0.1371	0.1321	0.1329	11,020,800	-0.00(-1.85%)
May 22, 2002	0.1333	0.1367	0.1317	0.1354	14,504,400	+0.00(+1.56%)
May 21, 2002	0.1375	0.1379	0.1304	0.1333	22,567,200	-0.00(-2.74%)
May 20, 2002	0.1417	0.1417	0.1363	0.1371	19,339,200	-0.00(-3.24%)
May 17, 2002	0.1379	0.1417	0.1379	0.1417	17,934,000	+0.00(+2.41%)
May 16, 2002	0.1375	0.1408	0.1371	0.1383	24,266,400	+0.00(+0.61%)
May 15, 2002	0.1450	0.1475	0.1375	0.1375	29,942,400	-0.01(-4.07%)
May 14, 2002	0.1412	0.1483	0.1392	0.1433	21,750,000	+0.00(+2.08%)
May 13, 2002	0.1392	0.1412	0.1375	0.1404	14,880,000	+0.00(+1.51%)
May 10, 2002	0.1404	0.1404	0.1354	0.1383	29,707,200	+0.00(+0.00%)
May 09, 2002	0.1408	0.1417	0.1371	0.1383	13,293,600	-0.00(-1.78%)
May 08, 2002	0.1446	0.1458	0.1354	0.1408	30,339,600	+0.00(+0.30%)
May 07, 2002	0.1408	0.1458	0.1400	0.1404	25,448,400	+0.00(+1.51%)
May 06, 2002	0.1521	0.1525	0.1379	0.1383	30,382,800	-0.01(-9.29%)
May 03, 2002	0.1583	0.1583	0.1483	0.1525	36,745,200	-0.00(-2.92%)
May 02, 2002	0.1629	0.1679	0.1567	0.1571	25,646,400	-0.00(-2.58%)
May 01, 2002	0.1562	0.1713	0.1558	0.1613	48,290,400	+0.01(+3.75%)
Apr 30, 2002	0.1479	0.1562	0.1467	0.1554	30,978,000	+0.01(+4.19%)
Apr 29, 2002	0.1671	0.1671	0.1487	0.1492	46,995,600	-0.02(-9.82%)
Apr 26, 2002	0.1650	0.1679	0.1604	0.1654	23,814,000	+0.00(+0.51%)
Apr 25, 2002	0.1696	0.1708	0.1646	0.1646	23,061,600	-0.01(-3.42%)
Apr 24, 2002	0.1750	0.1758	0.1592	0.1704	31,981,200	-0.00(-1.21%)
Apr 23, 2002	0.1842	0.1871	0.1713	0.1725	28,425,600	-0.01(-5.26%)
Apr 22, 2002	0.1821	0.1913	0.1787	0.1821	23,007,600	-0.00(-0.23%)
Apr 19, 2002	0.1958	0.1963	0.1754	0.1825	38,757,600	-0.01(-4.78%)
Apr 18, 2002	0.2042	0.2104	0.1917	0.1917	41,277,600	-0.01(-6.12%)
Apr 17, 2002	0.1917	0.2092	0.1879	0.2042	50,938,800	+0.02(+8.65%)
Apr 16, 2002	0.2021	0.2021	0.1875	0.1879	54,566,400	-0.01(-7.39%)
Apr 15, 2002	0.2075	0.2117	0.2025	0.2029	79,089,600	+0.01(+3.62%)
Apr 12, 2002	0.1833	0.2021	0.1825	0.1958	68,826,000	+0.01(+7.55%)
Apr 11, 2002	0.1737	0.1833	0.1737	0.1821	40,887,600	+0.01(+4.80%)
Apr 10, 2002	0.1708	0.1750	0.1675	0.1737	23,550,000	+0.00(+2.46%)
Apr 09, 2002	0.1667	0.1742	0.1658	0.1696	28,676,400	+0.00(+2.00%)
Apr 08, 2002	0.1750	0.1750	0.1592	0.1663	34,478,400	-0.01(-5.00%)
Apr 05, 2002	0.1729	0.1858	0.1704	0.1750	68,811,600	+0.00(+1.20%)
Apr 04, 2002	0.1625	0.1758	0.1571	0.1729	77,671,200	+0.01(+7.24%)
Apr 03, 2002	0.1562	0.1633	0.1479	0.1613	28,970,400	+0.01(+4.31%)
Apr 02, 2002	0.1625	0.1625	0.1517	0.1546	29,096,400	-0.01(-4.38%)
Apr 01, 2002	0.1483	0.1663	0.1437	0.1617	40,809,600	+0.01(+7.18%)
Mar 29, 2002	0.1492	0.1525	0.1446	0.1508	27,230,400	+0.00(+0.00%)
Mar 28, 2002	0.1492	0.1525	0.1446	0.1508	27,230,400	+0.00(+2.55%)
Mar 27, 2002	0.1433	0.1471	0.1408	0.1471	25,027,200	+0.00(+2.91%)
Mar 26, 2002	0.1467	0.1508	0.1383	0.1429	29,707,200	-0.00(-2.56%)
Mar 25, 2002	0.1583	0.1608	0.1462	0.1467	24,840,000	-0.01(-6.38%)
Mar 22, 2002	0.1613	0.1708	0.1546	0.1567	71,510,400	+0.01(+4.44%)
Mar 21, 2002	0.1521	0.1562	0.1487	0.1500	28,684,800	-0.00(-2.44%)
Mar 20, 2002	0.1442	0.1554	0.1421	0.1537	58,474,800	+0.00(+1.10%)
Mar 19, 2002	0.1417	0.1521	0.1354	0.1521	68,532,000	+0.01(+7.35%)
Mar 18, 2002	0.1688	0.1696	0.1379	0.1417	122,187,600	-0.03(-16.05%)
Mar 15, 2002	0.1500	0.1692	0.1483	0.1688	115,119,600	+0.02(+14.08%)
Mar 14, 2002	0.1492	0.1533	0.1404	0.1479	31,872,000	-0.00(-0.84%)
Mar 13, 2002	0.1333	0.1492	0.1283	0.1492	100,958,400	+0.01(+4.37%)
Mar 12, 2002	0.1508	0.1546	0.1425	0.1429	40,357,200	-0.01(-6.28%)
Mar 11, 2002	0.1442	0.1542	0.1342	0.1525	57,655,200	+0.01(+5.48%)
Mar 08, 2002	0.1496	0.1512	0.1400	0.1446	61,593,600	-0.01(-3.34%)
Mar 07, 2002	0.1046	0.1571	0.1042	0.1496	322,085,984	-0.01(-4.27%)
Mar 06, 2002	0.1771	0.1771	0.1375	0.1562	151,316,400	-0.03(-15.16%)
Mar 05, 2002	0.1692	0.1883	0.1667	0.1842	13,680,000	+0.01(+8.87%)
Mar 04, 2002	0.1600	0.1692	0.1592	0.1692	31,021,200	+0.01(+5.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Centene Corp (NY: CNC )

Historical Prices

Popular Pages