Centene Corporation (CNC)
NYSE: CNC · Real-Time Price · USD
59.10
+1.29 (2.23%)
At close: Nov 20, 2024, 4:00 PM
59.14
+0.04 (0.07%)
Pre-market: Nov 21, 2024, 7:21 AM EST
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 58.20 | 59.44 | 58.00 | 59.10 | 59.10 | 2.23% | 4,562,927 |
| Nov 19, 2024 | 58.25 | 58.79 | 57.76 | 57.81 | 57.81 | -1.73% | 7,426,932 |
| Nov 18, 2024 | 57.37 | 58.93 | 57.20 | 58.83 | 58.83 | 2.38% | 5,238,332 |
| Nov 15, 2024 | 58.70 | 59.20 | 57.25 | 57.46 | 57.46 | -2.08% | 8,033,605 |
| Nov 14, 2024 | 58.27 | 59.86 | 58.23 | 58.68 | 58.68 | 1.10% | 6,854,855 |
| Nov 13, 2024 | 58.75 | 59.19 | 57.56 | 58.04 | 58.04 | -0.96% | 7,003,908 |
| Nov 12, 2024 | 60.85 | 61.25 | 58.56 | 58.60 | 58.60 | -3.54% | 6,229,922 |
| Nov 11, 2024 | 61.42 | 62.24 | 60.73 | 60.75 | 60.75 | 1.00% | 5,376,901 |
| Nov 8, 2024 | 62.84 | 62.84 | 60.14 | 60.15 | 60.15 | -3.79% | 6,328,533 |
| Nov 7, 2024 | 62.70 | 63.54 | 62.10 | 62.52 | 62.52 | -0.06% | 6,586,269 |
| Nov 6, 2024 | 60.00 | 63.09 | 59.94 | 62.56 | 62.56 | -3.46% | 9,724,771 |
| Nov 5, 2024 | 63.48 | 64.89 | 62.93 | 64.80 | 64.80 | 1.54% | 6,210,983 |
| Nov 4, 2024 | 64.00 | 65.40 | 63.73 | 63.82 | 63.82 | 0.47% | 5,930,159 |
| Nov 1, 2024 | 62.32 | 63.92 | 62.25 | 63.52 | 63.52 | 2.02% | 6,313,021 |
| Oct 31, 2024 | 61.78 | 62.76 | 61.28 | 62.26 | 62.26 | 0.78% | 6,450,040 |
| Oct 30, 2024 | 60.49 | 62.34 | 60.49 | 61.78 | 61.78 | 1.91% | 6,635,484 |
| Oct 29, 2024 | 61.60 | 61.71 | 60.39 | 60.62 | 60.62 | -1.67% | 6,383,035 |
| Oct 28, 2024 | 63.65 | 63.72 | 61.30 | 61.65 | 61.65 | -4.00% | 8,623,431 |
| Oct 25, 2024 | 70.00 | 70.11 | 64.16 | 64.22 | 64.22 | 4.22% | 12,143,201 |
| Oct 24, 2024 | 61.60 | 62.89 | 61.30 | 61.62 | 61.62 | 3.01% | 10,130,990 |
| Oct 23, 2024 | 61.09 | 61.49 | 59.77 | 59.82 | 59.82 | -2.03% | 6,306,774 |
| Oct 22, 2024 | 60.91 | 61.36 | 60.65 | 61.06 | 61.06 | 0.10% | 5,269,246 |
| Oct 21, 2024 | 61.97 | 62.53 | 60.97 | 61.00 | 61.00 | -1.64% | 14,953,442 |
| Oct 18, 2024 | 63.14 | 63.14 | 61.62 | 62.02 | 62.02 | -1.56% | 5,846,017 |
| Oct 17, 2024 | 63.00 | 63.46 | 62.10 | 63.00 | 63.00 | -9.09% | 14,593,554 |
| Oct 16, 2024 | 68.74 | 69.36 | 68.21 | 69.30 | 69.30 | 1.20% | 4,706,324 |
| Oct 15, 2024 | 69.55 | 71.04 | 68.41 | 68.48 | 68.48 | -6.06% | 6,868,147 |
| Oct 14, 2024 | 72.47 | 73.14 | 71.81 | 72.90 | 72.90 | 0.64% | 3,666,701 |
| Oct 11, 2024 | 71.90 | 73.50 | 71.75 | 72.44 | 72.44 | 1.14% | 3,541,797 |
| Oct 10, 2024 | 72.65 | 72.65 | 71.11 | 71.62 | 71.62 | -1.01% | 3,987,918 |
| Oct 9, 2024 | 71.62 | 72.70 | 71.61 | 72.35 | 72.35 | 1.42% | 2,059,655 |
| Oct 8, 2024 | 72.06 | 72.19 | 71.15 | 71.34 | 71.34 | -0.21% | 2,794,393 |
| Oct 7, 2024 | 71.91 | 72.16 | 71.17 | 71.49 | 71.49 | -0.82% | 5,182,591 |
| Oct 4, 2024 | 72.23 | 72.72 | 71.68 | 72.08 | 72.08 | 0.06% | 4,578,401 |
| Oct 3, 2024 | 72.62 | 72.63 | 71.08 | 72.04 | 72.04 | -0.80% | 3,864,403 |
| Oct 2, 2024 | 73.60 | 73.82 | 72.44 | 72.62 | 72.62 | -1.79% | 4,023,143 |
| Oct 1, 2024 | 75.28 | 75.28 | 73.88 | 73.94 | 73.94 | -1.78% | 4,600,510 |
| Sep 30, 2024 | 74.82 | 75.35 | 74.08 | 75.28 | 75.28 | 0.94% | 2,738,548 |
| Sep 27, 2024 | 74.31 | 75.10 | 74.19 | 74.58 | 74.58 | 1.19% | 3,800,352 |
| Sep 26, 2024 | 74.12 | 74.71 | 73.19 | 73.70 | 73.70 | -0.57% | 3,830,437 |
| Sep 25, 2024 | 74.83 | 74.97 | 73.92 | 74.12 | 74.12 | -0.38% | 3,375,330 |
| Sep 24, 2024 | 75.05 | 75.38 | 74.28 | 74.40 | 74.40 | -1.26% | 4,130,623 |
| Sep 23, 2024 | 75.90 | 76.08 | 75.05 | 75.35 | 75.35 | -0.34% | 3,773,872 |
| Sep 20, 2024 | 75.34 | 75.85 | 75.15 | 75.61 | 75.61 | -0.03% | 6,827,863 |
| Sep 19, 2024 | 76.83 | 77.17 | 75.39 | 75.63 | 75.63 | -0.90% | 3,986,375 |
| Sep 18, 2024 | 75.42 | 77.00 | 75.35 | 76.32 | 76.32 | 1.23% | 3,825,795 |
| Sep 17, 2024 | 77.02 | 77.29 | 75.24 | 75.39 | 75.39 | -1.54% | 4,176,646 |
| Sep 16, 2024 | 75.97 | 77.18 | 75.78 | 76.57 | 76.57 | 1.62% | 4,339,648 |
| Sep 13, 2024 | 74.90 | 75.43 | 74.61 | 75.35 | 75.35 | 0.71% | 2,618,461 |
| Sep 12, 2024 | 73.67 | 75.14 | 72.64 | 74.82 | 74.82 | 1.84% | 4,073,249 |
| Sep 11, 2024 | 72.27 | 74.22 | 72.08 | 73.47 | 73.47 | 3.48% | 5,834,946 |
| Sep 10, 2024 | 70.81 | 71.67 | 70.61 | 71.00 | 71.00 | 0.23% | 4,412,362 |
| Sep 9, 2024 | 71.28 | 71.46 | 70.55 | 70.84 | 70.84 | 0.01% | 5,929,163 |
| Sep 6, 2024 | 72.94 | 73.33 | 70.74 | 70.83 | 70.83 | -2.52% | 6,046,720 |
| Sep 5, 2024 | 73.26 | 73.59 | 70.84 | 72.66 | 72.66 | -0.82% | 6,556,544 |
| Sep 4, 2024 | 74.11 | 75.49 | 72.80 | 73.26 | 73.26 | -8.69% | 6,058,033 |
| Sep 3, 2024 | 78.83 | 80.59 | 78.73 | 80.23 | 80.23 | 1.78% | 2,979,255 |
| Aug 30, 2024 | 78.44 | 79.00 | 77.91 | 78.83 | 78.83 | 0.69% | 3,063,599 |
| Aug 29, 2024 | 78.62 | 78.62 | 77.35 | 78.29 | 78.29 | 0.15% | 2,425,565 |
| Aug 28, 2024 | 78.10 | 78.45 | 77.40 | 78.17 | 78.17 | 0.22% | 3,122,090 |
| Aug 27, 2024 | 77.95 | 78.23 | 77.31 | 78.00 | 78.00 | 0.42% | 2,553,577 |
| Aug 26, 2024 | 78.86 | 79.08 | 77.56 | 77.67 | 77.67 | -1.12% | 2,025,806 |
| Aug 23, 2024 | 78.23 | 79.07 | 78.21 | 78.55 | 78.55 | 0.41% | 2,123,166 |
| Aug 22, 2024 | 78.44 | 79.19 | 77.82 | 78.23 | 78.23 | -0.22% | 2,538,892 |
| Aug 21, 2024 | 78.46 | 78.76 | 78.12 | 78.40 | 78.40 | 0.31% | 2,833,798 |
| Aug 20, 2024 | 78.26 | 79.01 | 77.98 | 78.16 | 78.16 | -0.18% | 2,519,629 |
| Aug 19, 2024 | 78.30 | 78.82 | 78.06 | 78.30 | 78.30 | 0.24% | 1,695,521 |
| Aug 16, 2024 | 78.59 | 78.67 | 77.75 | 78.11 | 78.11 | -0.51% | 2,348,561 |
| Aug 15, 2024 | 77.07 | 78.78 | 77.01 | 78.51 | 78.51 | 1.92% | 3,197,478 |
| Aug 14, 2024 | 76.39 | 77.33 | 76.21 | 77.03 | 77.03 | 0.89% | 2,532,205 |
| Aug 13, 2024 | 75.98 | 76.50 | 75.69 | 76.35 | 76.35 | 0.90% | 2,305,875 |
| Aug 12, 2024 | 76.27 | 76.93 | 75.44 | 75.67 | 75.67 | -0.43% | 3,355,034 |
| Aug 9, 2024 | 75.36 | 76.48 | 75.01 | 76.00 | 76.00 | 0.64% | 2,566,659 |
| Aug 8, 2024 | 74.86 | 76.35 | 74.78 | 75.52 | 75.52 | 0.99% | 2,812,167 |
| Aug 7, 2024 | 75.32 | 76.22 | 74.72 | 74.78 | 74.78 | -0.87% | 3,658,258 |
| Aug 6, 2024 | 77.28 | 77.74 | 75.43 | 75.44 | 75.44 | -2.57% | 4,200,002 |
| Aug 5, 2024 | 77.20 | 78.44 | 76.42 | 77.43 | 77.43 | -0.85% | 3,483,228 |
| Aug 2, 2024 | 78.00 | 78.89 | 77.06 | 78.09 | 78.09 | 0.23% | 4,553,212 |
| Aug 1, 2024 | 77.47 | 77.98 | 75.08 | 77.91 | 77.91 | 1.29% | 4,525,391 |
| Jul 31, 2024 | 76.78 | 78.31 | 76.75 | 76.92 | 76.92 | -0.23% | 6,826,563 |
| Jul 30, 2024 | 73.63 | 77.20 | 73.39 | 77.10 | 77.10 | 4.93% | 6,236,328 |
| Jul 29, 2024 | 73.39 | 73.77 | 71.48 | 73.48 | 73.48 | 0.52% | 3,907,784 |
| Jul 26, 2024 | 69.45 | 74.72 | 69.30 | 73.10 | 73.10 | 8.46% | 9,686,551 |
| Jul 25, 2024 | 66.67 | 68.28 | 66.67 | 67.40 | 67.40 | 1.94% | 5,449,772 |
| Jul 24, 2024 | 65.16 | 66.39 | 64.68 | 66.12 | 66.12 | 1.90% | 4,216,526 |
| Jul 23, 2024 | 65.50 | 66.12 | 63.45 | 64.89 | 64.89 | -1.89% | 5,344,045 |
| Jul 22, 2024 | 65.92 | 66.64 | 65.65 | 66.14 | 66.14 | -0.15% | 2,765,252 |
| Jul 19, 2024 | 66.68 | 67.00 | 65.78 | 66.24 | 66.24 | 0.84% | 3,541,722 |
| Jul 18, 2024 | 67.29 | 67.64 | 65.54 | 65.69 | 65.69 | -3.11% | 4,162,632 |
| Jul 17, 2024 | 67.09 | 68.15 | 66.18 | 67.80 | 67.80 | -1.90% | 4,311,346 |
| Jul 16, 2024 | 67.33 | 69.29 | 66.66 | 69.11 | 69.11 | 4.71% | 5,283,096 |
| Jul 15, 2024 | 67.57 | 67.97 | 65.82 | 66.00 | 66.00 | -2.74% | 3,878,666 |
| Jul 12, 2024 | 67.72 | 68.33 | 67.17 | 67.86 | 67.86 | 0.91% | 4,033,719 |
| Jul 11, 2024 | 66.01 | 67.77 | 65.70 | 67.25 | 67.25 | 0.89% | 3,937,941 |
| Jul 10, 2024 | 65.72 | 66.70 | 65.61 | 66.66 | 66.66 | 1.40% | 2,678,164 |
| Jul 9, 2024 | 66.06 | 66.40 | 65.30 | 65.74 | 65.74 | -0.68% | 2,434,966 |
| Jul 8, 2024 | 66.59 | 66.59 | 65.39 | 66.19 | 66.19 | -0.27% | 2,750,010 |
| Jul 5, 2024 | 66.39 | 66.44 | 65.64 | 66.37 | 66.37 | -0.58% | 2,735,263 |
| Jul 3, 2024 | 66.42 | 67.08 | 66.07 | 66.76 | 66.76 | 0.86% | 2,200,668 |
| Jul 2, 2024 | 65.53 | 66.39 | 65.34 | 66.19 | 66.19 | 1.30% | 3,732,238 |