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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202560.2262.4259.9162.1262.123.14%4,220,046
Apr 22, 202558.7560.2557.8260.2360.233.83%3,740,720
Apr 21, 202560.7160.9457.8558.0158.01-4.43%4,510,196
Apr 17, 202558.7061.5758.5360.7060.70-2.07%5,759,090
Apr 16, 202562.6963.1561.6161.9861.98-0.48%3,334,387
Apr 15, 202562.8863.0362.0862.2862.28-1.16%2,922,996
Apr 14, 202563.6163.8662.0863.0163.01-1.33%3,114,248
Apr 11, 202562.3663.9461.9563.8663.862.36%3,887,945
Apr 10, 202562.8763.5661.1862.3962.39-0.38%5,910,160
Apr 9, 202561.6363.9760.9162.6362.630.37%5,441,989
Apr 8, 202566.0366.0361.9262.4062.401.71%6,124,613
Apr 7, 202561.6462.6559.6661.3561.35-0.94%7,636,631
Apr 4, 202564.2665.9061.8861.9361.93-3.67%8,030,304
Apr 3, 202560.9064.5960.6464.2964.295.86%8,566,242
Apr 2, 202559.9360.8159.8060.7360.730.46%2,858,927
Apr 1, 202560.6561.1260.1760.4560.45-0.43%2,222,006
Mar 31, 202560.1061.1059.7160.7160.711.12%4,185,722
Mar 28, 202560.7661.0759.9060.0460.04-0.32%2,652,975
Mar 27, 202559.7861.0058.5260.2360.23-0.51%4,225,102
Mar 26, 202559.1261.0859.0260.5460.542.71%3,759,420
Mar 25, 202559.7659.8358.5258.9458.94-0.67%3,423,091
Mar 24, 202558.9759.9858.4759.3459.340.75%3,034,525
Mar 21, 202559.4859.8158.4758.9058.90-1.21%7,865,066
Mar 20, 202559.0359.7558.6359.6259.620.66%2,482,634
Mar 19, 202559.5860.0058.5159.2359.23-0.72%2,824,996
Mar 18, 202559.2859.7558.8459.6659.660.71%2,782,008
Mar 17, 202557.8459.4557.8059.2459.241.80%2,897,136
Mar 14, 202557.9458.5657.4758.1958.190.40%4,322,105
Mar 13, 202558.3358.8557.3157.9657.96-0.84%4,048,250
Mar 12, 202558.1760.9656.9258.4558.45-0.20%6,274,371
Mar 11, 202559.6859.6956.9958.5758.57-1.46%6,016,939
Mar 10, 202560.2961.3559.3359.4459.44-0.98%5,975,573
Mar 7, 202559.1660.8858.9660.0360.030.98%5,511,138
Mar 6, 202558.9059.6958.2059.4559.450.76%3,813,828
Mar 5, 202558.0259.5957.7959.0059.001.95%4,761,961
Mar 4, 202558.3359.3657.8757.8757.87-1.23%4,059,068
Mar 3, 202558.3358.9257.8358.5958.590.74%3,987,472
Feb 28, 202557.9858.5257.0758.1658.16-0.05%7,527,132
Feb 27, 202557.6059.2157.4158.1958.192.27%5,074,829
Feb 26, 202560.7960.8756.3956.9056.90-7.22%6,202,915
Feb 25, 202558.9461.5058.9461.3361.334.07%5,559,478
Feb 24, 202557.6859.0556.8258.9358.932.17%4,428,225
Feb 21, 202556.6558.7956.6157.6857.68-1.37%4,754,514
Feb 20, 202557.5758.8757.5058.4858.481.42%5,538,532
Feb 19, 202556.0858.0155.8257.6657.663.09%6,235,489
Feb 18, 202557.0557.0955.7255.9355.93-1.64%3,776,755
Feb 14, 202557.1557.3356.4856.8656.860.09%3,447,825
Feb 13, 202556.9256.9255.1756.8156.810.64%6,555,330
Feb 12, 202557.3959.1555.9156.4556.45-1.64%4,731,598
Feb 11, 202558.9159.2856.9757.3957.39-2.58%4,943,995