Centene Corporation (CNC)
NYSE: CNC · Real-Time Price · USD
28.66
-0.42 (-1.44%)
At close: Aug 26, 2025, 4:00 PM
28.66
0.00 (0.00%)
Pre-market: Aug 27, 2025, 6:20 AM EDT

Centene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202529.0129.0728.4228.6628.66-1.44%13,468,982
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
Aug 14, 202526.9227.2126.7126.9326.93-0.52%10,941,957
Aug 13, 202526.4027.1826.2327.0727.073.44%14,166,517
Aug 12, 202525.4826.1725.2826.1726.173.64%16,724,239
Aug 11, 202525.4026.2325.2325.2525.25-1.33%10,700,979
Aug 8, 202525.3025.8125.1825.5925.591.31%11,436,937
Aug 7, 202525.2225.7725.0825.2625.260.20%15,082,882
Aug 6, 202525.7426.0225.1325.2125.21-2.63%17,569,207
Aug 5, 202526.2926.4325.5525.8925.89-1.22%17,301,577
Aug 4, 202525.9626.8025.7526.2126.211.16%13,510,149
Aug 1, 202526.2026.5525.5225.9125.91-0.61%17,561,102
Jul 31, 202525.5026.8825.1226.0726.071.09%23,624,852
Jul 30, 202525.9026.3425.6025.7925.791.02%19,585,949
Jul 29, 202526.3226.4725.5025.5325.53-4.95%22,735,504
Jul 28, 202528.1628.3726.8226.8626.86-5.39%21,489,291
Jul 25, 202527.1328.7826.2528.3928.396.09%63,491,737
Jul 24, 202528.6128.9726.6626.7626.76-9.04%40,017,196
Jul 23, 202528.0629.5127.9329.4229.425.49%26,473,027
Jul 22, 202527.6428.3127.5727.8927.891.68%19,023,281
Jul 21, 202528.0828.4727.3427.4327.43-1.86%27,328,308
Jul 18, 202529.0729.0727.8827.9527.95-4.08%22,647,217
Jul 17, 202530.0830.2528.9229.1429.14-4.18%19,466,680
Jul 16, 202529.8330.4929.5030.4130.411.37%12,148,145
Jul 15, 202530.4730.9029.9830.0030.00-2.09%13,354,291
Jul 14, 202531.4631.6230.5930.6430.64-2.54%14,491,149
Jul 11, 202532.2532.5031.4031.4431.44-3.32%15,565,495
Jul 10, 202532.3333.4132.2032.5232.52-1.72%15,445,403
Jul 9, 202532.4233.1531.7833.0933.091.50%21,740,777
Jul 8, 202532.9533.2432.5232.6032.60-1.36%18,177,830
Jul 7, 202533.3433.8332.9933.0533.05-0.78%23,039,939
Jul 3, 202533.9634.8433.3033.3133.31-1.39%33,741,422
Jul 2, 202537.3437.7833.7633.7833.78-40.37%93,566,746
Jul 1, 202554.3257.4654.2356.6556.654.37%10,334,117
Jun 30, 202553.8354.3153.1954.2854.280.54%5,445,251
Jun 27, 202553.8354.2453.4653.9953.990.78%5,925,778
Jun 26, 202553.8155.1553.2653.5753.570.11%6,430,256
Jun 25, 202553.8753.9853.2753.5153.51-1.00%4,716,814
Jun 24, 202553.4354.2453.2554.0554.051.22%4,271,715
Jun 23, 202554.5954.6552.9353.4053.40-1.84%3,665,453
Jun 20, 202555.0155.5554.3754.4054.40-1.36%11,156,607
Jun 18, 202554.7955.3054.1655.1555.150.44%4,751,729
Jun 17, 202554.7955.7554.6054.9154.910.42%4,359,878
Jun 16, 202555.2355.4853.9954.6854.68-0.98%5,233,356