The closing price for Centene (CNC) in November 2006 was $6.52, on November 30, 2006. It was up 9.7% for the month. The latest price is $29.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $6.45 | $6.58 | $6.37 | $6.52 | 2,471,200 |
November 29 2006 | $6.48 | $6.56 | $6.36 | $6.45 | 1,830,000 |
November 28 2006 | $6.41 | $6.52 | $6.33 | $6.42 | 1,936,400 |
November 27 2006 | $6.35 | $6.47 | $6.34 | $6.40 | 1,420,400 |
November 24 2006 | $6.41 | $6.46 | $6.36 | $6.42 | 555,600 |
November 22 2006 | $6.42 | $6.51 | $6.41 | $6.44 | 905,600 |
November 21 2006 | $6.45 | $6.48 | $6.36 | $6.43 | 1,358,800 |
November 20 2006 | $6.47 | $6.60 | $6.41 | $6.47 | 1,471,600 |
November 17 2006 | $6.41 | $6.50 | $6.36 | $6.41 | 1,006,800 |
November 16 2006 | $6.37 | $6.49 | $6.27 | $6.41 | 1,525,200 |
November 15 2006 | $5.96 | $6.56 | $5.80 | $6.37 | 4,654,800 |
November 14 2006 | $5.93 | $6.07 | $5.93 | $6.02 | 3,504,800 |
November 13 2006 | $5.96 | $6.11 | $5.96 | $6.00 | 3,221,200 |
November 10 2006 | $5.93 | $6.15 | $5.93 | $6.03 | 1,828,800 |
November 09 2006 | $6.02 | $6.05 | $5.88 | $5.93 | 2,268,400 |
November 08 2006 | $6.02 | $6.02 | $5.88 | $6.01 | 3,034,800 |
November 07 2006 | $6.00 | $6.11 | $5.95 | $6.02 | 2,412,000 |
November 06 2006 | $5.88 | $6.05 | $5.85 | $6.00 | 2,304,400 |
November 03 2006 | $5.88 | $5.93 | $5.83 | $5.84 | 1,922,000 |
November 02 2006 | $5.71 | $5.94 | $5.69 | $5.88 | 5,050,800 |
November 01 2006 | $5.94 | $6.00 | $5.72 | $5.73 | 5,380,800 |
Daily pricing data for Centene dates back to 12/13/2001, and may be incomplete.
