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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202555.1355.3854.5255.1655.160.58%4,096,033
Jun 5, 202554.9455.2554.5154.8454.84-0.18%4,003,607
Jun 4, 202555.6055.7954.8254.9454.94-0.78%3,948,401
Jun 3, 202554.9055.6054.0155.3755.370.84%3,927,225
Jun 2, 202555.1055.3854.0854.9154.91-2.71%5,373,475
May 30, 202556.4557.2756.0856.4456.44-0.14%6,738,702
May 29, 202556.0056.7255.7356.5256.521.05%3,525,703
May 28, 202556.5057.0555.8855.9355.93-2.98%4,625,054
May 27, 202557.0657.9856.3857.6557.652.20%4,299,458
May 23, 202558.3058.5255.7956.4156.41-2.86%5,206,804
May 22, 202559.9059.9658.0258.0758.07-4.40%4,311,917
May 21, 202560.7661.6360.5860.7460.74-1.97%3,227,565
May 20, 202561.5962.2161.2561.9661.960.67%3,249,557
May 19, 202561.7062.1160.7961.5561.55-0.37%4,842,054
May 16, 202560.2761.8059.8761.7861.782.86%4,369,139
May 15, 202559.6660.1256.7960.0660.060.99%7,166,891
May 14, 202559.9660.1459.1259.4759.470.85%5,849,493
May 13, 202560.9161.1458.9558.9758.97-6.20%8,662,397
May 12, 202563.4064.1561.1262.8762.870.13%4,852,792
May 9, 202562.4063.2962.0362.7962.790.59%4,416,380
May 8, 202562.6963.4262.3262.4262.42-0.79%5,007,531
May 7, 202559.6162.9259.6162.9262.925.43%6,554,417
May 6, 202559.4360.3759.0559.6859.68-0.17%4,212,849
May 5, 202560.3560.8359.5559.7859.78-0.63%5,622,314
May 2, 202559.8360.4559.0660.1660.161.26%5,390,524
May 1, 202559.4860.1458.4959.4159.41-0.74%6,045,348
Apr 30, 202559.8260.5658.7759.8559.851.00%5,531,609
Apr 29, 202559.3459.8858.6859.2659.26-0.35%5,122,274
Apr 28, 202557.9559.8257.7159.4759.473.09%8,275,408
Apr 25, 202558.4058.9056.0657.6957.69-6.32%8,848,413
Apr 24, 202561.8762.0259.7161.5861.58-0.87%5,123,029
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