The closing price for Centene (CNC) in November 2005 was $6.00, on November 30, 2005. It was up 19.2% for the month. The latest price is $57.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $6.03 | $6.10 | $5.99 | $6.00 | 2,210,800 |
November 29 2005 | $5.83 | $6.15 | $5.79 | $6.03 | 3,924,800 |
November 28 2005 | $5.98 | $6.04 | $5.81 | $5.81 | 2,498,400 |
November 25 2005 | $5.85 | $6.00 | $5.85 | $5.96 | 1,141,600 |
November 23 2005 | $5.83 | $5.90 | $5.79 | $5.83 | 1,493,600 |
November 22 2005 | $5.80 | $5.87 | $5.72 | $5.82 | 1,644,000 |
November 21 2005 | $5.75 | $5.86 | $5.66 | $5.80 | 1,410,000 |
November 18 2005 | $5.88 | $5.88 | $5.66 | $5.73 | 1,981,600 |
November 17 2005 | $5.66 | $5.77 | $5.57 | $5.74 | 2,399,200 |
November 16 2005 | $5.66 | $5.72 | $5.56 | $5.65 | 1,598,000 |
November 15 2005 | $5.70 | $5.81 | $5.58 | $5.66 | 2,958,800 |
November 14 2005 | $5.72 | $5.72 | $5.62 | $5.70 | 2,132,000 |
November 11 2005 | $5.58 | $5.74 | $5.55 | $5.69 | 2,234,800 |
November 10 2005 | $5.48 | $5.64 | $5.43 | $5.58 | 2,052,400 |
November 09 2005 | $5.39 | $5.62 | $5.39 | $5.47 | 3,275,200 |
November 08 2005 | $5.48 | $5.50 | $5.34 | $5.40 | 4,081,200 |
November 07 2005 | $5.35 | $5.54 | $5.19 | $5.48 | 5,571,200 |
November 04 2005 | $5.18 | $5.36 | $5.18 | $5.28 | 3,013,600 |
November 03 2005 | $5.31 | $5.47 | $5.07 | $5.11 | 4,586,000 |
November 02 2005 | $5.15 | $5.30 | $5.14 | $5.29 | 3,696,000 |
November 01 2005 | $5.04 | $5.22 | $5.00 | $5.16 | 5,206,000 |
Daily pricing data for Centene dates back to 12/13/2001, and may be incomplete.
