Centene Corporation (CNC)
NYSE: CNC · Real-Time Price · USD
62.19
+1.96 (3.25%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Centene Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 26, 2025 | 59.12 | 61.08 | 59.02 | 60.54 | 60.54 | 2.71% | 3,759,420 |
Mar 25, 2025 | 59.76 | 59.83 | 58.52 | 58.94 | 58.94 | -0.67% | 3,423,091 |
Mar 24, 2025 | 58.97 | 59.98 | 58.47 | 59.34 | 59.34 | 0.75% | 3,034,525 |
Mar 21, 2025 | 59.48 | 59.81 | 58.47 | 58.90 | 58.90 | -1.21% | 7,865,066 |
Mar 20, 2025 | 59.03 | 59.75 | 58.63 | 59.62 | 59.62 | 0.66% | 2,482,634 |
Mar 19, 2025 | 59.58 | 60.00 | 58.51 | 59.23 | 59.23 | -0.72% | 2,824,996 |
Mar 18, 2025 | 59.28 | 59.75 | 58.84 | 59.66 | 59.66 | 0.71% | 2,782,008 |
Mar 17, 2025 | 57.84 | 59.45 | 57.80 | 59.24 | 59.24 | 1.80% | 2,897,136 |
Mar 14, 2025 | 57.94 | 58.56 | 57.47 | 58.19 | 58.19 | 0.40% | 4,322,105 |
Mar 13, 2025 | 58.33 | 58.85 | 57.31 | 57.96 | 57.96 | -0.84% | 4,048,250 |
Mar 12, 2025 | 58.17 | 60.96 | 56.92 | 58.45 | 58.45 | -0.20% | 6,274,371 |
Mar 11, 2025 | 59.68 | 59.69 | 56.99 | 58.57 | 58.57 | -1.46% | 6,016,939 |
Mar 10, 2025 | 60.29 | 61.35 | 59.33 | 59.44 | 59.44 | -0.98% | 5,975,573 |
Mar 7, 2025 | 59.16 | 60.88 | 58.96 | 60.03 | 60.03 | 0.98% | 5,511,138 |
Mar 6, 2025 | 58.90 | 59.69 | 58.20 | 59.45 | 59.45 | 0.76% | 3,813,828 |
Mar 5, 2025 | 58.02 | 59.59 | 57.79 | 59.00 | 59.00 | 1.95% | 4,761,961 |
Mar 4, 2025 | 58.33 | 59.36 | 57.87 | 57.87 | 57.87 | -1.23% | 4,059,068 |
Mar 3, 2025 | 58.33 | 58.92 | 57.83 | 58.59 | 58.59 | 0.74% | 3,987,472 |
Feb 28, 2025 | 57.98 | 58.52 | 57.07 | 58.16 | 58.16 | -0.05% | 7,527,132 |
Feb 27, 2025 | 57.60 | 59.21 | 57.41 | 58.19 | 58.19 | 2.27% | 5,074,829 |
Feb 26, 2025 | 60.79 | 60.87 | 56.39 | 56.90 | 56.90 | -7.22% | 6,202,915 |
Feb 25, 2025 | 58.94 | 61.50 | 58.94 | 61.33 | 61.33 | 4.07% | 5,559,478 |
Feb 24, 2025 | 57.68 | 59.05 | 56.82 | 58.93 | 58.93 | 2.17% | 4,428,225 |
Feb 21, 2025 | 56.65 | 58.79 | 56.61 | 57.68 | 57.68 | -1.37% | 4,754,514 |
Feb 20, 2025 | 57.57 | 58.87 | 57.50 | 58.48 | 58.48 | 1.42% | 5,538,532 |
Feb 19, 2025 | 56.08 | 58.01 | 55.82 | 57.66 | 57.66 | 3.09% | 6,235,489 |
Feb 18, 2025 | 57.05 | 57.09 | 55.72 | 55.93 | 55.93 | -1.64% | 3,776,755 |
Feb 14, 2025 | 57.15 | 57.33 | 56.48 | 56.86 | 56.86 | 0.09% | 3,447,825 |
Feb 13, 2025 | 56.92 | 56.92 | 55.17 | 56.81 | 56.81 | 0.64% | 6,555,330 |
Feb 12, 2025 | 57.39 | 59.15 | 55.91 | 56.45 | 56.45 | -1.64% | 4,731,598 |
Feb 11, 2025 | 58.91 | 59.28 | 56.97 | 57.39 | 57.39 | -2.58% | 4,943,995 |