Centene Corporation CNC
NYSE · United States · Health Services
$62.12-0.09 (-0.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $62.12 | -0.14% | $62.23 | $62.69 | $60.94 | 3.58M |
| 2026-09-29 | $62.21 | -0.51% | $61.85 | $62.42 | $61.38 | 4.27M |
| 2026-09-28 | $62.53 | +1.15% | $62.49 | $63.40 | $61.72 | 5.17M |
| 2026-09-25 | $61.82 | -0.16% | $62.09 | $63.67 | $61.73 | 3.63M |
| 2026-09-24 | $61.92 | -0.26% | $62.16 | $62.84 | $61.25 | 4.57M |
| 2026-09-23 | $62.08 | -1.93% | $63.29 | $63.67 | $61.87 | 3.42M |
| 2026-09-22 | $63.30 | -2.60% | $64.88 | $65.30 | $62.48 | 6.10M |
| 2026-09-21 | $64.99 | -0.18% | $65.19 | $65.58 | $64.56 | 4.42M |
| 2026-09-18 | $65.11 | -2.97% | $66.89 | $67.73 | $65.03 | 13.44M |
| 2026-09-17 | $67.10 | +1.65% | $66.63 | $67.79 | $65.76 | 5.13M |
| 2026-09-16 | $66.01 | -2.44% | $68.40 | $69.41 | $66.01 | 4.28M |
| 2026-09-15 | $67.66 | -2.52% | $68.50 | $68.62 | $67.05 | 3.58M |
| 2026-09-14 | $69.41 | +4.50% | $67.31 | $69.63 | $67.15 | 4.10M |
| 2026-09-11 | $66.42 | +1.56% | $65.70 | $66.85 | $64.52 | 3.63M |
| 2026-09-10 | $65.40 | +2.09% | $65.50 | $68.21 | $65.26 | 4.63M |
| 2026-09-09 | $64.06 | -0.81% | $64.44 | $64.84 | $61.81 | 4.48M |
| 2026-09-08 | $64.58 | -3.67% | $66.16 | $66.50 | $64.50 | 4.35M |
| 2026-09-04 | $67.04 | -1.44% | $66.77 | $68.22 | $66.77 | 2.93M |
| 2026-09-03 | $68.02 | +1.01% | $67.50 | $68.83 | $66.85 | 3.58M |
| 2026-09-02 | $67.34 | +3.23% | $65.40 | $67.89 | $65.40 | 4.83M |
| 2026-09-01 | $65.23 | +1.38% | $64.72 | $66.47 | $64.69 | 4.56M |
| 2026-08-31 | $64.34 | -0.63% | $65.39 | $65.39 | $63.42 | 8.79M |
| 2026-08-28 | $64.75 | -0.89% | $65.41 | $65.74 | $64.28 | 2.53M |
| 2026-08-27 | $65.33 | -0.21% | $65.04 | $66.21 | $64.66 | 3.65M |
| 2026-08-26 | $65.47 | +0.72% | $65.00 | $67.68 | $64.98 | 3.60M |
| 2026-08-25 | $65.00 | -0.99% | $65.95 | $65.95 | $64.60 | 4.34M |
| 2026-08-24 | $65.65 | +0.97% | $64.79 | $66.10 | $64.52 | 3.49M |
| 2026-08-21 | $65.02 | +1.37% | $64.07 | $65.16 | $64.03 | 3.15M |
| 2026-08-20 | $64.14 | -0.87% | $63.73 | $64.87 | $63.47 | 3.27M |
| 2026-08-19 | $64.70 | -0.80% | $65.55 | $65.70 | $64.26 | 2.88M |
| 2026-08-18 | $65.22 | +1.26% | $64.89 | $65.94 | $64.72 | 3.41M |
| 2026-08-17 | $64.41 | -4.54% | $66.70 | $66.70 | $64.30 | 3.56M |
| 2026-08-14 | $67.47 | +2.17% | $66.17 | $67.62 | $65.85 | 2.27M |
| 2026-08-13 | $66.04 | -1.54% | $67.76 | $67.84 | $65.72 | 3.54M |
| 2026-08-12 | $67.07 | +3.38% | $64.49 | $67.43 | $64.12 | 3.24M |
| 2026-08-11 | $64.88 | -2.54% | $67.72 | $67.86 | $64.74 | 2.44M |
| 2026-08-10 | $66.57 | +1.22% | $66.32 | $67.67 | $65.92 | 3.72M |
| 2026-08-07 | $65.77 | +2.45% | $64.07 | $66.52 | $63.95 | 3.53M |
| 2026-08-06 | $64.20 | -4.16% | $67.25 | $67.30 | $63.21 | 5.47M |
| 2026-08-05 | $66.99 | +4.56% | $64.21 | $68.38 | $63.80 | 7.03M |
| 2026-08-04 | $64.07 | +0.49% | $64.30 | $64.76 | $63.48 | 6.03M |
| 2026-08-03 | $63.76 | +2.48% | $61.84 | $63.79 | $61.22 | 6.87M |
| 2026-07-31 | $62.22 | +2.27% | $61.05 | $62.55 | $60.49 | 3.91M |
| 2026-07-30 | $60.84 | -1.59% | $61.40 | $62.04 | $59.83 | 7.34M |
| 2026-07-29 | $61.82 | -3.27% | $64.40 | $64.95 | $61.44 | 8.35M |
| 2026-07-28 | $63.91 | -0.27% | $59.51 | $64.92 | $56.67 | 12.25M |
| 2026-07-27 | $64.08 | +1.06% | $63.83 | $64.76 | $62.53 | 6.88M |
| 2026-07-24 | $63.41 | -0.52% | $64.19 | $64.60 | $62.97 | 2.81M |
| 2026-07-23 | $63.74 | -3.26% | $63.95 | $64.90 | $62.86 | 4.75M |
| 2026-07-22 | $65.89 | -2.52% | $67.24 | $67.57 | $65.56 | 4.51M |
| 2026-07-21 | $67.59 | +2.66% | $65.45 | $67.64 | $65.11 | 3.34M |
| 2026-07-20 | $65.84 | -0.90% | $66.65 | $67.00 | $65.83 | 3.11M |
| 2026-07-17 | $66.44 | +3.99% | $64.13 | $66.50 | $63.39 | 4.78M |
| 2026-07-16 | $63.89 | -4.08% | $67.84 | $68.00 | $63.77 | 5.24M |
| 2026-07-15 | $66.61 | -3.07% | $66.96 | $67.19 | $63.20 | 4.41M |
| 2026-07-14 | $68.72 | +0.63% | $68.60 | $69.36 | $68.10 | 3.36M |
| 2026-07-13 | $68.29 | +1.40% | $67.90 | $68.69 | $67.57 | 2.78M |
| 2026-07-10 | $67.35 | -0.37% | $67.71 | $68.01 | $66.63 | 2.19M |
| 2026-07-09 | $67.60 | +0.76% | $66.51 | $67.87 | $66.12 | 4.59M |
| 2026-07-08 | $67.09 | +1.47% | $66.33 | $68.94 | $66.00 | 4.10M |
| 2026-07-07 | $66.12 | +0.11% | $67.21 | $67.98 | $65.66 | 4.17M |
| 2026-07-06 | $66.05 | -2.67% | $67.45 | $67.82 | $65.04 | 4.72M |
| 2026-07-02 | $67.86 | -0.72% | $68.80 | $69.29 | $67.05 | 3.87M |
| 2026-07-01 | $68.35 | +6.48% | $66.48 | $68.41 | $65.44 | 5.83M |
| 2026-06-30 | $64.19 | -0.54% | $64.45 | $64.91 | $63.71 | 4.60M |
| 2026-06-29 | $64.54 | -1.81% | $65.20 | $65.47 | $63.88 | 5.92M |
| 2026-06-26 | $65.73 | +1.48% | $65.13 | $65.76 | $64.71 | 5.80M |
| 2026-06-25 | $64.77 | +2.86% | $62.76 | $65.64 | $62.76 | 5.80M |
| 2026-06-24 | $62.97 | -0.27% | $63.80 | $63.96 | $61.72 | 5.28M |
| 2026-06-23 | $63.14 | -0.85% | $63.62 | $64.25 | $63.14 | 4.99M |
| 2026-06-22 | $63.68 | +4.36% | $62.00 | $64.10 | $61.98 | 4.86M |
| 2026-06-18 | $61.02 | +0.63% | $61.15 | $61.98 | $60.37 | 11.85M |
| 2026-06-17 | $60.64 | -1.22% | $61.48 | $62.41 | $59.90 | 5.71M |
| 2026-06-16 | $61.39 | -3.17% | $63.23 | $63.88 | $60.53 | 6.16M |
| 2026-06-15 | $63.40 | -2.75% | $64.62 | $65.11 | $62.21 | 6.47M |
| 2026-06-12 | $65.19 | +2.60% | $64.19 | $65.91 | $63.27 | 4.78M |
| 2026-06-11 | $63.54 | -2.75% | $65.34 | $65.50 | $63.12 | 6.34M |
| 2026-06-10 | $65.34 | -1.31% | $66.46 | $66.52 | $63.80 | 5.85M |
| 2026-06-09 | $66.21 | +1.81% | $65.10 | $66.55 | $64.10 | 5.44M |
| 2026-06-08 | $65.03 | +4.33% | $62.32 | $65.80 | $62.00 | 7.02M |
| 2026-06-05 | $62.33 | -0.59% | $62.65 | $62.96 | $61.70 | 3.96M |
| 2026-06-04 | $62.70 | +5.29% | $60.96 | $63.50 | $60.96 | 5.84M |
| 2026-06-03 | $59.55 | -0.73% | $60.22 | $60.50 | $58.23 | 3.92M |
| 2026-06-02 | $59.99 | -3.24% | $61.90 | $62.00 | $59.54 | 3.80M |
| 2026-06-01 | $62.00 | +4.03% | $59.90 | $62.10 | $59.47 | 5.74M |
| 2026-05-29 | $59.60 | +1.17% | $58.65 | $59.77 | $58.52 | 7.91M |
| 2026-05-28 | $58.91 | +0.15% | $58.96 | $59.97 | $58.84 | 3.45M |
| 2026-05-27 | $58.82 | +2.81% | $58.09 | $58.84 | $57.78 | 3.20M |
| 2026-05-26 | $57.21 | -3.26% | $58.98 | $59.23 | $56.74 | 4.26M |
| 2026-05-22 | $59.14 | +2.37% | $58.39 | $59.20 | $58.11 | 2.92M |