Centene Corporation (CNC)
NYSE: CNC · Real-Time Price · USD
34.07
-0.29 (-0.84%)
At close: Oct 24, 2025, 4:00 PM EDT
34.08
+0.01 (0.03%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Centene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202534.4634.6933.9534.0734.07-0.84%8,180,533
Oct 23, 202533.4234.5333.0034.3634.36-4.61%16,684,609
Oct 22, 202536.2636.5335.7436.0236.02-0.22%8,951,785
Oct 21, 202534.4936.2733.7936.1036.101.38%8,230,570
Oct 20, 202535.2336.1535.1835.6135.610.96%6,873,090
Oct 17, 202535.5636.0935.0335.2735.27-1.04%7,717,160
Oct 16, 202535.7636.3535.4735.6435.64-0.42%6,892,444
Oct 15, 202536.2536.3735.4035.7935.79-1.78%8,319,741
Oct 14, 202535.8336.6635.2836.4436.440.22%7,002,827
Oct 13, 202536.2236.4435.7736.3636.361.68%6,496,816
Oct 10, 202537.8837.9335.5535.7635.76-5.47%9,534,637
Oct 9, 202538.7638.9537.7037.8337.83-1.61%8,494,672
Oct 8, 202538.3639.0838.2738.4538.450.08%11,376,156
Oct 7, 202538.3039.2838.0138.4238.422.07%12,645,383
Oct 6, 202538.6839.1237.5637.6437.64-2.74%13,133,207
Oct 3, 202536.9238.8636.9238.7038.705.11%15,154,020
Oct 2, 202535.7137.0035.5836.8236.823.02%9,820,913
Oct 1, 202535.7536.2035.4835.7435.740.17%7,246,053
Sep 30, 202535.2235.8134.9635.6835.681.33%9,080,803
Sep 29, 202534.7035.3034.4135.2135.211.00%8,292,052
Sep 26, 202534.6235.4234.4434.8634.861.37%13,616,577
Sep 25, 202534.4934.7033.6234.3934.39-0.75%15,097,247
Sep 24, 202532.7334.8532.5934.6534.655.80%16,526,477
Sep 23, 202532.9133.5232.7232.7532.750.15%9,423,595
Sep 22, 202531.6732.8831.6532.7032.702.93%9,254,444
Sep 19, 202532.2932.3131.7431.7731.77-1.24%21,240,569
Sep 18, 202532.2532.9131.9332.1732.170.47%7,020,235
Sep 17, 202532.0832.6331.7332.0232.020.69%8,889,524
Sep 16, 202532.7632.9631.7731.8031.80-2.57%10,632,871
Sep 15, 202533.2433.4431.9332.6432.64-1.86%11,585,800
Sep 12, 202533.9334.7833.0733.2633.26-2.41%16,869,690
Sep 11, 202535.9736.1434.0734.0834.088.99%36,452,696
Sep 10, 202531.0131.3429.9831.2731.270.68%14,265,596
Sep 9, 202529.1531.1528.8431.0631.067.70%22,476,674
Sep 8, 202529.0229.0728.3328.8428.84-0.48%16,102,372
Sep 5, 202528.5929.1328.2428.9828.981.15%14,113,665
Sep 4, 202529.2529.3028.2628.6528.65-4.69%23,984,701
Sep 3, 202529.5030.0629.4230.0630.061.49%11,497,900
Sep 2, 202529.1329.7928.7229.6229.622.00%10,033,682
Aug 29, 202528.4229.0928.3829.0429.042.33%8,352,478
Aug 28, 202528.9328.9328.2428.3828.38-1.60%7,287,168
Aug 27, 202528.5429.2728.5428.8428.840.63%7,074,038
Aug 26, 202529.0129.0728.4228.6628.66-1.44%13,624,019
Aug 25, 202529.4029.4928.7629.0829.08-1.12%6,828,381
Aug 22, 202529.1729.6229.1229.4129.412.08%10,906,165
Aug 21, 202529.2429.3128.5628.8128.81-2.01%12,908,770
Aug 20, 202529.3229.7929.1129.4029.400.24%15,403,737
Aug 19, 202529.0530.1728.9129.3329.331.17%16,739,968
Aug 18, 202528.8729.5628.7128.9928.991.76%15,240,363
Aug 15, 202527.8028.6827.7628.4928.495.79%19,641,129