Centene Corporation (CNC)
NYSE: CNC · Real-Time Price · USD
55.16
+0.32 (0.58%)
At close: Jun 6, 2025, 4:00 PM
55.21
+0.05 (0.09%)
After-hours: Jun 6, 2025, 5:35 PM EDT
Centene Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 55.13 | 55.38 | 54.52 | 55.16 | 55.16 | 0.58% | 4,096,033 |
Jun 5, 2025 | 54.94 | 55.25 | 54.51 | 54.84 | 54.84 | -0.18% | 4,003,607 |
Jun 4, 2025 | 55.60 | 55.79 | 54.82 | 54.94 | 54.94 | -0.78% | 3,948,401 |
Jun 3, 2025 | 54.90 | 55.60 | 54.01 | 55.37 | 55.37 | 0.84% | 3,927,225 |
Jun 2, 2025 | 55.10 | 55.38 | 54.08 | 54.91 | 54.91 | -2.71% | 5,373,475 |
May 30, 2025 | 56.45 | 57.27 | 56.08 | 56.44 | 56.44 | -0.14% | 6,738,702 |
May 29, 2025 | 56.00 | 56.72 | 55.73 | 56.52 | 56.52 | 1.05% | 3,525,703 |
May 28, 2025 | 56.50 | 57.05 | 55.88 | 55.93 | 55.93 | -2.98% | 4,625,054 |
May 27, 2025 | 57.06 | 57.98 | 56.38 | 57.65 | 57.65 | 2.20% | 4,299,458 |
May 23, 2025 | 58.30 | 58.52 | 55.79 | 56.41 | 56.41 | -2.86% | 5,206,804 |
May 22, 2025 | 59.90 | 59.96 | 58.02 | 58.07 | 58.07 | -4.40% | 4,311,917 |
May 21, 2025 | 60.76 | 61.63 | 60.58 | 60.74 | 60.74 | -1.97% | 3,227,565 |
May 20, 2025 | 61.59 | 62.21 | 61.25 | 61.96 | 61.96 | 0.67% | 3,249,557 |
May 19, 2025 | 61.70 | 62.11 | 60.79 | 61.55 | 61.55 | -0.37% | 4,842,054 |
May 16, 2025 | 60.27 | 61.80 | 59.87 | 61.78 | 61.78 | 2.86% | 4,369,139 |
May 15, 2025 | 59.66 | 60.12 | 56.79 | 60.06 | 60.06 | 0.99% | 7,166,891 |
May 14, 2025 | 59.96 | 60.14 | 59.12 | 59.47 | 59.47 | 0.85% | 5,849,493 |
May 13, 2025 | 60.91 | 61.14 | 58.95 | 58.97 | 58.97 | -6.20% | 8,662,397 |
May 12, 2025 | 63.40 | 64.15 | 61.12 | 62.87 | 62.87 | 0.13% | 4,852,792 |
May 9, 2025 | 62.40 | 63.29 | 62.03 | 62.79 | 62.79 | 0.59% | 4,416,380 |
May 8, 2025 | 62.69 | 63.42 | 62.32 | 62.42 | 62.42 | -0.79% | 5,007,531 |
May 7, 2025 | 59.61 | 62.92 | 59.61 | 62.92 | 62.92 | 5.43% | 6,554,417 |
May 6, 2025 | 59.43 | 60.37 | 59.05 | 59.68 | 59.68 | -0.17% | 4,212,849 |
May 5, 2025 | 60.35 | 60.83 | 59.55 | 59.78 | 59.78 | -0.63% | 5,622,314 |
May 2, 2025 | 59.83 | 60.45 | 59.06 | 60.16 | 60.16 | 1.26% | 5,390,524 |
May 1, 2025 | 59.48 | 60.14 | 58.49 | 59.41 | 59.41 | -0.74% | 6,045,348 |
Apr 30, 2025 | 59.82 | 60.56 | 58.77 | 59.85 | 59.85 | 1.00% | 5,531,609 |
Apr 29, 2025 | 59.34 | 59.88 | 58.68 | 59.26 | 59.26 | -0.35% | 5,122,274 |
Apr 28, 2025 | 57.95 | 59.82 | 57.71 | 59.47 | 59.47 | 3.09% | 8,275,408 |
Apr 25, 2025 | 58.40 | 58.90 | 56.06 | 57.69 | 57.69 | -6.32% | 8,848,413 |
Apr 24, 2025 | 61.87 | 62.02 | 59.71 | 61.58 | 61.58 | -0.87% | 5,123,029 |
Apr 23, 2025 | 60.22 | 62.42 | 59.91 | 62.12 | 62.12 | 3.14% | 4,220,046 |
Apr 22, 2025 | 58.75 | 60.25 | 57.82 | 60.23 | 60.23 | 3.83% | 3,740,720 |
Apr 21, 2025 | 60.71 | 60.94 | 57.85 | 58.01 | 58.01 | -4.43% | 4,510,196 |
Apr 17, 2025 | 58.70 | 61.57 | 58.53 | 60.70 | 60.70 | -2.07% | 5,759,090 |
Apr 16, 2025 | 62.69 | 63.15 | 61.61 | 61.98 | 61.98 | -0.48% | 3,334,387 |
Apr 15, 2025 | 62.88 | 63.03 | 62.08 | 62.28 | 62.28 | -1.16% | 2,922,996 |
Apr 14, 2025 | 63.61 | 63.86 | 62.08 | 63.01 | 63.01 | -1.33% | 3,114,248 |
Apr 11, 2025 | 62.36 | 63.94 | 61.95 | 63.86 | 63.86 | 2.36% | 3,887,945 |
Apr 10, 2025 | 62.87 | 63.56 | 61.18 | 62.39 | 62.39 | -0.38% | 5,910,160 |
Apr 9, 2025 | 61.63 | 63.97 | 60.91 | 62.63 | 62.63 | 0.37% | 5,441,989 |
Apr 8, 2025 | 66.03 | 66.03 | 61.92 | 62.40 | 62.40 | 1.71% | 6,124,613 |
Apr 7, 2025 | 61.64 | 62.65 | 59.66 | 61.35 | 61.35 | -0.94% | 7,636,631 |
Apr 4, 2025 | 64.26 | 65.90 | 61.88 | 61.93 | 61.93 | -3.67% | 8,030,304 |
Apr 3, 2025 | 60.90 | 64.59 | 60.64 | 64.29 | 64.29 | 5.86% | 8,566,242 |
Apr 2, 2025 | 59.93 | 60.81 | 59.80 | 60.73 | 60.73 | 0.46% | 2,858,927 |
Apr 1, 2025 | 60.65 | 61.12 | 60.17 | 60.45 | 60.45 | -0.43% | 2,222,006 |
Mar 31, 2025 | 60.10 | 61.10 | 59.71 | 60.71 | 60.71 | 1.12% | 4,185,722 |
Mar 28, 2025 | 60.76 | 61.07 | 59.90 | 60.04 | 60.04 | -0.32% | 2,652,975 |
Mar 27, 2025 | 59.78 | 61.00 | 58.52 | 60.23 | 60.23 | -0.51% | 4,225,102 |