Dark

CNC
Centene Corporation
stock NYSE

At Close

Dec 5, 2025 3:59:59 PM EST

38.32USD-1.364%(-0.53)7,452,883

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:10:30 AM EST

38.76USD-0.232%(-0.09)1,630

After-hours

Dec 5, 2025 4:58:30 PM EST

38.18USD-0.365%(-0.14)2,652,691

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	38.8800	38.8800	37.7500	38.3400	-1.313%	7,452,883	0.000%
2025-12-04	38.6700	39.0000	38.4000	38.8500	+0.103%	4,798,315	-1.313%
2025-12-03	38.7800	39.3350	38.5900	38.8100	0.000%	3,826,014	-1.211%
2025-12-02	37.9300	38.9700	37.4100	38.8100	+2.428%	7,383,061	-1.211%
2025-12-01	39.0300	39.1050	37.8600	37.8900	-3.686%	6,413,555	+1.188%
2025-11-28	39.5000	39.6800	39.1100	39.3400	-0.304%	2,122,058	-2.542%
2025-11-26	39.3200	39.9300	39.1700	39.4600	-0.504%	6,691,647	-2.838%
2025-11-25	38.3650	39.8400	38.2600	39.6600	+3.904%	7,073,580	-3.328%
2025-11-24	39.3100	39.7100	37.3300	38.1700	+4.575%	21,079,148	+0.445%
2025-11-21	35.2500	36.7050	35.0002	36.5000	+4.795%	7,889,623	+5.041%
2025-11-20	36.0100	36.2800	34.3900	34.8300	-3.115%	8,321,318	+10.078%
2025-11-19	36.9300	37.1300	35.6800	35.9500	-2.654%	6,933,523	+6.648%
2025-11-18	36.8100	37.0000	35.4600	36.9300	-0.405%	8,029,462	+3.818%
2025-11-17	36.3750	38.1450	36.0000	37.0800	+1.924%	9,098,283	+3.398%
2025-11-14	35.9800	36.7200	35.5900	36.3800	+0.804%	7,387,878	+5.388%
2025-11-13	35.8000	36.5000	35.4600	36.0900	-0.304%	7,244,240	+6.234%
2025-11-12	35.2300	37.0700	35.2300	36.2000	+2.376%	8,729,631	+5.912%
2025-11-11	34.7400	35.4400	34.0400	35.3600	+3.241%	9,089,050	+8.428%
2025-11-10	35.5200	36.1100	33.6100	34.2500	-8.813%	17,719,006	+11.942%
2025-11-07	37.0000	37.5800	36.3700	37.5600	+1.240%	10,510,665	+2.077%
2025-11-06	36.9700	37.9200	36.9000	37.1000	+0.706%	9,431,218	+3.342%
2025-11-05	35.8150	37.1200	35.8150	36.8400	+2.022%	10,291,542	+4.072%
2025-11-04	34.2400	36.1100	34.1700	36.1100	+4.667%	10,418,258	+6.176%
2025-11-03	35.2800	35.2900	33.7550	34.5000	-2.460%	9,145,878	+11.130%
2025-10-31	34.6000	35.5700	34.0200	35.3700	+0.999%	10,161,410	+8.397%
2025-10-30	36.7600	37.0699	35.0200	35.0200	-6.213%	12,214,216	+9.480%
2025-10-29	36.6008	37.5700	34.9500	37.3400	+12.504%	27,250,029	+2.678%
2025-10-28	33.7400	33.7400	32.8650	33.1900	+0.121%	13,972,841	+15.517%
2025-10-27	34.0550	34.1400	32.9800	33.1500	-2.700%	15,465,430	+15.656%
2025-10-24	34.4600	34.6899	33.9500	34.0700	-0.844%	8,180,533	+12.533%
2025-10-23	33.4200	34.5300	33.0000	34.3600	-4.609%	16,684,609	+11.583%
2025-10-22	36.2600	36.5300	35.7400	36.0200	-0.222%	8,951,785	+6.441%
2025-10-21	34.4900	36.2700	33.7900	36.1000	+1.376%	8,230,570	+6.205%
2025-10-20	35.2300	36.1500	35.1800	35.6100	+0.964%	6,873,090	+7.666%
2025-10-17	35.5600	36.0850	35.0300	35.2700	-1.038%	7,717,160	+8.704%
2025-10-16	35.7600	36.3450	35.4700	35.6400	-0.419%	6,892,444	+7.576%
2025-10-15	36.2500	36.3700	35.4000	35.7900	-1.784%	8,319,741	+7.125%
2025-10-14	35.8250	36.6600	35.2800	36.4400	+0.220%	7,002,827	+5.214%
2025-10-13	36.2200	36.4400	35.7700	36.3600	+1.678%	6,496,816	+5.446%
2025-10-10	37.8800	37.9300	35.5501	35.7600	-5.472%	9,534,637	+7.215%
2025-10-09	38.7550	38.9500	37.7000	37.8300	-1.612%	8,494,672	+1.348%
2025-10-08	38.3600	39.0800	38.2650	38.4500	+0.078%	11,376,156	-0.286%
2025-10-07	38.3000	39.2800	38.0100	38.4200	+2.072%	12,645,383	-0.208%
2025-10-06	38.6800	39.1200	37.5600	37.6400	-2.739%	13,133,207	+1.860%
2025-10-03	36.9200	38.8600	36.9150	38.7000	+5.106%	15,154,020	-0.930%
2025-10-02	35.7100	37.0000	35.5800	36.8200	+3.022%	9,820,913	+4.128%
2025-10-01	35.7500	36.2000	35.4800	35.7400	+0.168%	7,246,053	+7.275%
2025-09-30	35.2150	35.8050	34.9600	35.6800	+1.335%	9,080,803	+7.455%
2025-09-29	34.7000	35.3000	34.4100	35.2100	+1.004%	8,292,052	+8.890%
2025-09-26	34.6200	35.4200	34.4425	34.8600	+1.367%	13,616,577	+9.983%
2025-09-25	34.4900	34.7000	33.6150	34.3900	-0.750%	15,097,247	+11.486%
2025-09-24	32.7300	34.8500	32.5872	34.6500	+5.802%	16,526,477	+10.649%
2025-09-23	32.9100	33.5200	32.7200	32.7500	+0.153%	9,423,595	+17.069%
2025-09-22	31.6700	32.8750	31.6494	32.7000	+2.927%	9,254,444	+17.248%
2025-09-19	32.2900	32.3100	31.7400	31.7700	-1.243%	21,240,569	+20.680%
2025-09-18	32.2450	32.9100	31.9250	32.1700	+0.468%	7,020,235	+19.179%
2025-09-17	32.0800	32.6300	31.7300	32.0200	+0.692%	8,889,524	+19.738%
2025-09-16	32.7550	32.9600	31.7700	31.8000	-2.574%	10,632,871	+20.566%
2025-09-15	33.2350	33.4400	31.9300	32.6400	-1.864%	11,585,800	+17.463%
2025-09-12	33.9250	34.7800	33.0701	33.2600	-2.406%	16,869,690	+15.274%
2025-09-11	35.9700	36.1350	34.0700	34.0800	+8.986%	36,452,696	+12.500%
2025-09-10	31.0100	31.3400	29.9800	31.2700	+0.676%	14,265,596	+22.610%
2025-09-09	29.1500	31.1500	28.8390	31.0600	+7.698%	22,476,674	+23.439%
2025-09-08	29.0200	29.0700	28.3250	28.8400	-0.483%	16,102,372	+32.940%
2025-09-05	28.5900	29.1300	28.2400	28.9800	+1.152%	14,113,665	+32.298%
2025-09-04	29.2500	29.3000	28.2600	28.6500	-4.691%	23,984,701	+33.822%
2025-09-03	29.5000	30.0600	29.4150	30.0600	+1.485%	11,693,745	+27.545%
2025-09-02	29.1300	29.7900	28.7200	29.6200	+1.997%	10,033,682	+29.440%
2025-08-29	28.4200	29.0900	28.3800	29.0400	+2.326%	8,352,478	+32.025%
2025-08-28	28.9250	28.9250	28.2400	28.3800	-1.595%	7,287,168	+35.095%
2025-08-27	28.5350	29.2700	28.5350	28.8400	+0.628%	7,074,038	+32.940%
2025-08-26	29.0100	29.0700	28.4150	28.6600	-1.444%	13,624,019	+33.775%
2025-08-25	29.3950	29.4850	28.7600	29.0800	-1.122%	6,828,381	+31.843%
2025-08-22	29.1700	29.6200	29.1200	29.4100	+2.083%	10,906,165	+30.364%
2025-08-21	29.2400	29.3100	28.5550	28.8100	-2.007%	12,908,770	+33.079%
2025-08-20	29.3200	29.7900	29.1092	29.4000	+0.239%	15,403,737	+30.408%
2025-08-19	29.0500	30.1700	28.9100	29.3300	+1.173%	16,739,968	+30.719%
2025-08-18	28.8700	29.5600	28.7100	28.9900	+1.755%	15,240,363	+32.253%
2025-08-15	27.8000	28.6800	27.7600	28.4900	+5.793%	19,641,129	+34.574%
2025-08-14	26.9200	27.2100	26.7100	26.9300	-0.517%	10,941,957	+42.369%
2025-08-13	26.4000	27.1800	26.2250	27.0700	+3.439%	14,166,517	+41.633%
2025-08-12	25.4800	26.1700	25.2800	26.1700	+3.644%	16,724,239	+46.504%
2025-08-11	25.4000	26.2250	25.2300	25.2500	-1.329%	10,700,979	+51.842%
2025-08-08	25.3000	25.8100	25.1800	25.5900	+1.306%	11,436,937	+49.824%
2025-08-07	25.2200	25.7700	25.0750	25.2600	+0.198%	15,082,882	+51.781%
2025-08-06	25.7350	26.0200	25.1300	25.2100	-2.626%	17,569,207	+52.083%
2025-08-05	26.2900	26.4300	25.5450	25.8900	-1.221%	17,301,577	+48.088%
2025-08-04	25.9600	26.7950	25.7500	26.2100	+1.158%	13,510,149	+46.280%
2025-08-01	26.2000	26.5500	25.5150	25.9100	-0.614%	17,561,102	+47.974%
2025-07-31	25.5000	26.8800	25.1147	26.0700	+1.086%	23,624,852	+47.066%
2025-07-30	25.9000	26.3352	25.6000	25.7900	+1.018%	19,585,949	+48.662%
2025-07-29	26.3200	26.4700	25.5000	25.5300	-4.952%	22,735,504	+50.176%
2025-07-28	28.1600	28.3700	26.8200	26.8600	-5.389%	21,489,291	+42.740%
2025-07-25	27.1250	28.7800	26.2500	28.3900	+6.091%	63,491,737	+35.048%
2025-07-24	28.6100	28.9700	26.6600	26.7600	-9.041%	40,017,196	+43.274%
2025-07-23	28.0600	29.5100	27.9300	29.4200	+5.486%	26,473,027	+30.320%
2025-07-22	27.6350	28.3100	27.5700	27.8900	+1.677%	19,023,281	+37.469%
2025-07-21	28.0800	28.4700	27.3400	27.4300	-1.860%	27,328,308	+39.774%
2025-07-18	29.0700	29.0700	27.8800	27.9500	-4.084%	22,647,217	+37.174%
2025-07-17	30.0800	30.2500	28.9200	29.1400	-4.176%	19,466,680	+31.572%
2025-07-16	29.8300	30.4900	29.5000	30.4100	+1.367%	12,148,145	+26.077%
2025-07-15	30.4700	30.9000	29.9750	30.0000	-2.089%	13,354,291	+27.800%
2025-07-14	31.4600	31.6199	30.5900	30.6400	-2.545%	14,491,149	+25.131%
2025-07-11	32.2500	32.4964	31.4000	31.4400	-3.321%	15,565,495	+21.947%
2025-07-10	32.3300	33.4100	32.2000	32.5200	-1.723%	15,445,403	+17.897%
2025-07-09	32.4200	33.1500	31.7800	33.0900	+1.503%	21,740,777	+15.866%
2025-07-08	32.9450	33.2400	32.5200	32.6000	-1.362%	18,177,830	+17.607%
2025-07-07	33.3400	33.8300	32.9900	33.0500	-0.781%	23,039,939	+16.006%
2025-07-03	33.9550	34.8400	33.3000	33.3100	-1.391%	33,741,423	+15.101%
2025-07-02	37.3400	37.7800	33.7600	33.7800	-40.371%	93,566,746	+13.499%
2025-07-01	54.3200	57.4630	54.2300	56.6500	+4.366%	10,334,117	-32.321%
2025-06-30	53.8300	54.3100	53.1850	54.2800	+0.537%	5,445,251	-29.366%
2025-06-27	53.8300	54.2408	53.4601	53.9900	+0.784%	5,925,778	-28.987%
2025-06-26	53.8100	55.1500	53.2600	53.5700	+0.112%	6,430,256	-28.430%
2025-06-25	53.8700	53.9800	53.2700	53.5100	-0.999%	4,716,814	-28.350%
2025-06-24	53.4300	54.2400	53.2450	54.0500	+1.217%	4,271,715	-29.066%
2025-06-23	54.5850	54.6500	52.9300	53.4000	-1.838%	3,665,453	-28.202%
2025-06-20	55.0050	55.5450	54.3700	54.4000	-1.360%	11,156,607	-29.522%
2025-06-18	54.7900	55.2950	54.1600	55.1500	+0.437%	4,751,729	-30.481%
2025-06-17	54.7900	55.7529	54.6000	54.9100	+0.421%	4,359,878	-30.177%
2025-06-16	55.2300	55.4800	53.9900	54.6800	-0.978%	5,233,356	-29.883%
2025-06-13	55.1500	55.6950	54.7700	55.2200	-0.289%	3,458,074	-30.569%
2025-06-12	55.0800	55.4000	54.2900	55.3800	+0.199%	4,469,252	-30.769%
2025-06-11	55.4300	55.9400	55.0600	55.2700	-0.432%	3,041,833	-30.631%
2025-06-10	56.0000	56.0000	55.0800	55.5100	-0.448%	2,416,985	-30.931%
2025-06-09	55.5600	56.1000	55.0000	55.7600	+1.088%	3,388,688	-31.241%
2025-06-06	55.1300	55.3800	54.5200	55.1600	+0.584%	4,097,415	-30.493%
2025-06-05	54.9400	55.2500	54.5100	54.8400	-0.182%	4,003,607	-30.088%
2025-06-04	55.6000	55.7900	54.8200	54.9400	-0.777%	3,948,401	-30.215%
2025-06-03	54.9000	55.6000	54.0100	55.3700	+0.838%	3,927,225	-30.757%
2025-06-02	55.1000	55.3750	54.0800	54.9100	-2.711%	5,373,475	-30.177%
2025-05-30	56.4500	57.2700	56.0800	56.4400	-0.142%	6,738,702	-32.069%
2025-05-29	56.0000	56.7200	55.7300	56.5200	+1.055%	3,525,703	-32.166%
2025-05-28	56.5000	57.0500	55.8800	55.9300	-2.984%	4,625,054	-31.450%
2025-05-27	57.0600	57.9800	56.3750	57.6500	+2.198%	4,299,458	-33.495%
2025-05-23	58.3000	58.5150	55.7850	56.4100	-2.859%	5,206,804	-32.033%
2025-05-22	59.9000	59.9600	58.0200	58.0700	-4.396%	4,311,917	-33.976%
2025-05-21	60.7600	61.6300	60.5800	60.7400	-1.969%	3,227,565	-36.878%
2025-05-20	61.5900	62.2050	61.2500	61.9600	+0.666%	3,249,557	-38.121%
2025-05-19	61.7000	62.1100	60.7900	61.5500	-0.372%	4,842,054	-37.709%
2025-05-16	60.2700	61.8000	59.8650	61.7800	+2.864%	4,369,139	-37.941%
2025-05-15	59.6600	60.1200	56.7900	60.0600	+0.992%	7,166,891	-36.164%
2025-05-14	59.9550	60.1400	59.1200	59.4700	+0.848%	5,849,493	-35.531%
2025-05-13	60.9100	61.1400	58.9500	58.9700	-6.203%	8,662,397	-34.984%
2025-05-12	63.4000	64.1500	61.1200	62.8700	+0.127%	4,852,792	-39.017%
2025-05-09	62.4000	63.2890	62.0300	62.7900	+0.593%	4,416,380	-38.939%
2025-05-08	62.6900	63.4200	62.3200	62.4200	-0.795%	5,007,531	-38.577%
2025-05-07	59.6100	62.9200	59.6100	62.9200	+5.429%	6,554,417	-39.065%
2025-05-06	59.4300	60.3700	59.0500	59.6800	-0.167%	4,212,849	-35.757%
2025-05-05	60.3500	60.8300	59.5500	59.7800	-0.632%	5,622,314	-35.865%
2025-05-02	59.8300	60.4500	59.0600	60.1600	+1.262%	5,390,524	-36.270%
2025-05-01	59.4750	60.1400	58.4900	59.4100	-0.735%	6,045,348	-35.465%
2025-04-30	59.8200	60.5600	58.7700	59.8500	+0.996%	5,531,609	-35.940%
2025-04-29	59.3400	59.8800	58.6800	59.2600	-0.353%	5,122,274	-35.302%
2025-04-28	57.9500	59.8200	57.7100	59.4700	+3.085%	8,275,408	-35.531%
2025-04-25	58.4000	58.9000	56.0600	57.6900	-6.317%	8,848,413	-33.541%
2025-04-24	61.8700	62.0200	59.7100	61.5800	-0.869%	5,123,029	-37.740%
2025-04-23	60.2200	62.4200	59.9100	62.1200	+3.138%	4,220,046	-38.281%
2025-04-22	58.7500	60.2451	57.8200	60.2300	+3.827%	3,740,720	-36.344%
2025-04-21	60.7100	60.9400	57.8450	58.0100	-4.432%	4,510,196	-33.908%
2025-04-17	58.7000	61.5700	58.5300	60.7000	-2.065%	5,759,090	-36.837%
2025-04-16	62.6900	63.1500	61.6100	61.9800	-0.482%	3,334,387	-38.141%
2025-04-15	62.8800	63.0250	62.0800	62.2800	-1.159%	2,922,996	-38.439%
2025-04-14	63.6100	63.8600	62.0800	63.0100	-1.331%	3,114,248	-39.153%
2025-04-11	62.3600	63.9400	61.9480	63.8600	+2.356%	3,887,945	-39.962%
2025-04-10	62.8700	63.5600	61.1800	62.3900	-0.383%	5,910,160	-38.548%
2025-04-09	61.6300	63.9700	60.9101	62.6300	+0.369%	5,441,989	-38.783%
2025-04-08	66.0300	66.0300	61.9200	62.4000	+1.711%	6,124,613	-38.558%
2025-04-07	61.6350	62.6500	59.6600	61.3500	-0.937%	7,636,631	-37.506%
2025-04-04	64.2600	65.9000	61.8800	61.9300	-3.671%	8,030,304	-38.091%
2025-04-03	60.9000	64.5900	60.6350	64.2900	+5.862%	8,566,242	-40.364%
2025-04-02	59.9300	60.8100	59.7950	60.7300	+0.463%	2,858,927	-36.868%
2025-04-01	60.6500	61.1232	60.1700	60.4500	-0.428%	2,192,256	-36.576%
2025-03-31	60.1000	61.1000	59.7050	60.7100	+1.116%	4,185,722	-36.847%
2025-03-28	60.7600	61.0700	59.9000	60.0400	-0.315%	2,652,975	-36.143%
2025-03-27	59.7800	61.0000	58.5200	60.2300	-0.512%	4,225,102	-36.344%
2025-03-26	59.1200	61.0800	59.0200	60.5400	+2.715%	3,717,003	-36.670%
2025-03-25	59.7600	59.8300	58.5150	58.9400	-0.674%	3,168,256	-34.951%
2025-03-24	58.9700	59.9800	58.4700	59.3400	+0.747%	2,806,714	-35.389%
2025-03-21	59.4800	59.8100	58.4700	58.9000	-1.208%	7,604,528	-34.907%
2025-03-20	59.0300	59.7450	58.6300	59.6200	+0.658%	2,392,474	-35.693%
2025-03-19	59.5800	60.0000	58.5100	59.2300	-0.721%	2,738,193	-35.269%
2025-03-18	59.2800	59.7500	58.8400	59.6600	+0.709%	2,688,891	-35.736%
2025-03-17	57.8400	59.4500	57.8000	59.2400	+1.804%	2,821,468	-35.280%
2025-03-14	57.9400	58.5600	57.4650	58.1900	+0.397%	4,243,318	-34.112%
2025-03-13	58.3300	58.8500	57.3100	57.9600	-0.838%	3,953,055	-33.851%
2025-03-12	58.1700	60.9550	56.9150	58.4500	-0.205%	6,102,348	-34.405%
2025-03-11	59.6800	59.6900	56.9900	58.5700	-1.464%	5,808,199	-34.540%
2025-03-10	60.2900	61.3450	59.3300	59.4400	-0.983%	5,893,547	-35.498%
2025-03-07	59.1600	60.8800	58.9600	60.0300	+0.976%	5,430,373	-36.132%
2025-03-06	58.9000	59.6900	58.2000	59.4500	+0.763%	3,718,322	-35.509%
2025-03-05	58.0200	59.5900	57.7900	59.0000	+1.953%	4,637,910	-35.017%
2025-03-04	58.3250	59.3600	57.8700	57.8700	-1.229%	3,968,271	-33.748%
2025-03-03	58.3300	58.9228	57.8300	58.5900	+0.739%	3,900,277	-34.562%
2025-02-28	57.9800	58.5200	57.0700	58.1600	-0.052%	6,764,918	-34.078%
2025-02-27	57.6000	59.2100	57.4100	58.1900	+2.267%	4,978,029	-34.112%
2025-02-26	60.7900	60.8650	56.3900	56.9000	-7.223%	6,147,772	-32.619%
2025-02-25	58.9400	61.4950	58.9400	61.3300	+4.073%	5,486,304	-37.486%
2025-02-24	57.6800	59.0500	56.8200	58.9300	+2.167%	4,060,982	-34.940%
2025-02-21	56.6500	58.7850	56.6100	57.6800	-1.368%	4,362,751	-33.530%
2025-02-20	57.5700	58.8700	57.5000	58.4800	+1.422%	5,506,365	-34.439%
2025-02-19	56.0800	58.0100	55.8200	57.6600	+3.093%	6,127,818	-33.507%
2025-02-18	57.0500	57.0895	55.7200	55.9300	-1.636%	3,614,648	-31.450%
2025-02-14	57.1500	57.3305	56.4800	56.8600	+0.088%	3,336,060	-32.571%
2025-02-13	56.9200	56.9200	55.1700	56.8100	+0.638%	6,379,828	-32.512%
2025-02-12	57.3900	59.1499	55.9100	56.4500	-1.638%	4,535,348	-32.081%
2025-02-11	58.9100	59.2800	56.9700	57.3900	-2.580%	4,809,038	-33.194%
2025-02-10	59.0400	59.3265	58.2500	58.9100	-0.051%	3,159,078	-34.918%
2025-02-07	59.0600	59.2750	58.3000	58.9400	+0.529%	3,261,014	-34.951%
2025-02-06	60.0900	60.1970	57.9000	58.6300	-3.458%	6,976,950	-34.607%
2025-02-05	60.9100	61.5900	60.2100	60.7300	-0.914%	5,784,097	-36.868%
2025-02-04	60.2500	63.0400	59.9500	61.2900	-5.446%	8,393,192	-37.445%
2025-02-03	63.8000	66.8100	63.8000	64.8200	+1.234%	4,539,647	-40.852%
2025-01-31	64.1000	64.7500	63.8900	64.0300	-0.913%	2,485,594	-40.122%
2025-01-30	64.1700	64.7600	63.3175	64.6200	+1.111%	2,827,463	-40.669%
2025-01-29	64.9500	64.9500	63.3300	63.9100	-1.252%	4,635,148	-40.009%
2025-01-28	65.7800	66.2900	63.3000	64.7200	-1.776%	4,825,184	-40.760%
2025-01-27	65.5100	66.5200	65.1900	65.8900	+2.028%	2,770,485	-41.812%
2025-01-24	64.4900	64.7000	63.6900	64.5800	-0.829%	2,710,756	-40.632%
2025-01-23	64.9400	65.7500	63.5650	65.1200	+2.503%	3,492,461	-41.124%
2025-01-22	63.1000	63.8300	62.1200	63.5300	-0.204%	3,180,429	-39.651%
2025-01-21	62.7900	63.7500	62.2700	63.6600	+2.265%	4,666,619	-39.774%
2025-01-17	62.8000	63.1300	62.0700	62.2500	-0.986%	4,318,477	-38.410%
2025-01-16	62.3500	63.7000	61.7100	62.8700	-0.443%	3,483,939	-39.017%
2025-01-15	63.4400	63.6500	62.1200	63.1500	-0.394%	2,699,220	-39.287%
2025-01-14	63.5700	64.1000	62.9100	63.4000	-0.471%	2,834,159	-39.527%
2025-01-13	62.5500	63.9350	62.3550	63.7000	+3.024%	4,502,890	-39.812%
2025-01-10	62.8900	63.9500	60.3800	61.8300	-2.121%	5,062,025	-37.991%
2025-01-08	62.2500	63.6100	61.7100	63.1700	+0.894%	5,290,131	-39.307%
2025-01-07	62.8800	63.1800	62.0925	62.6100	-0.128%	3,904,070	-38.764%
2025-01-06	61.7600	63.7600	61.6250	62.6900	+1.968%	4,619,397	-38.842%
2025-01-03	60.6800	62.0500	60.3300	61.4800	+1.603%	4,897,505	-37.638%
2025-01-02	61.1100	61.7800	60.3800	60.5100	-0.116%	3,692,434	-36.639%
2024-12-31	60.6500	61.3400	60.2500	60.5800	+0.364%	2,815,302	-36.712%
2024-12-30	60.3500	60.6600	59.7500	60.3600	-0.396%	2,546,707	-36.481%
2024-12-27	60.7700	61.2700	60.3200	60.6000	-0.509%	3,214,840	-36.733%
2024-12-26	60.3500	61.1250	60.1700	60.9100	+0.132%	3,068,936	-37.055%
2024-12-24	60.2000	60.8300	59.7500	60.8300	+0.963%	1,111,267	-36.972%
2024-12-23	59.4020	60.5000	58.8800	60.2500	+1.125%	4,019,031	-36.365%
2024-12-20	60.0000	60.7000	58.9950	59.5800	-0.218%	35,868,250	-35.650%
2024-12-19	59.1400	60.1700	58.2700	59.7100	+0.370%	16,446,255	-35.790%
2024-12-18	58.3700	60.0000	58.3050	59.4900	+2.906%	5,767,150	-35.552%
2024-12-17	58.8300	59.8000	57.3450	57.8100	-2.298%	7,163,296	-33.679%
2024-12-16	59.0210	59.7500	58.8200	59.1700	-0.421%	5,871,607	-35.204%
2024-12-13	59.0000	60.3400	58.2400	59.4200	+2.448%	6,983,876	-35.476%
2024-12-12	58.5000	59.3600	57.4300	58.0000	+1.933%	6,264,687	-33.897%
2024-12-11	56.4700	57.1900	55.0700	56.9000	+0.335%	6,221,647	-32.619%
2024-12-10	56.7550	57.0600	55.0300	56.7100	-3.043%	5,014,742	-32.393%
2024-12-09	57.0000	59.2300	56.7500	58.4900	+3.048%	5,096,559	-34.450%
2024-12-06	58.4000	58.7500	56.4400	56.7600	-2.053%	4,921,128	-32.452%
2024-12-05	59.6800	59.7500	57.8600	57.9500	-3.045%	3,780,485	-33.840%
2024-12-04	59.4200	59.9900	58.7400	59.7700	+0.606%	4,787,441	-35.854%
2024-12-03	60.2500	60.4000	58.8800	59.4100	-1.082%	5,134,079	-35.465%
2024-12-02	60.3100	60.3400	59.0183	60.0600	+0.100%	3,819,798	-36.164%
2024-11-29	59.6800	60.4100	59.4400	60.0000	+0.117%	2,271,174	-36.100%
2024-11-27	60.1100	60.6500	59.6700	59.9300	-0.117%	3,397,760	-36.025%
2024-11-26	61.4000	61.8100	59.8900	60.0000	-2.328%	5,474,772	-36.100%
2024-11-25	60.8500	61.9100	60.7250	61.4300	+1.756%	6,087,995	-37.587%
2024-11-22	60.1900	60.7200	59.8400	60.3700	+0.033%	4,055,910	-36.492%
2024-11-21	59.4000	60.4300	58.5000	60.3500	+2.115%	4,374,791	-36.471%
2024-11-20	58.2000	59.4400	58.0000	59.1000	+2.231%	4,130,018	-35.127%
2024-11-19	58.2500	58.7900	57.7600	57.8100	-1.734%	6,255,610	-33.679%
2024-11-18	57.3700	58.9300	57.2000	58.8300	+2.384%	5,127,283	-34.829%
2024-11-15	58.7000	59.2000	57.2500	57.4600	-2.079%	7,838,840	-33.275%
2024-11-14	58.2700	59.8600	58.2300	58.6800	+1.103%	6,770,319	-34.663%
2024-11-13	58.7500	59.1900	57.5600	58.0400	-0.956%	6,662,922	-33.942%
2024-11-12	60.8500	61.2500	58.5600	58.6000	-3.539%	5,907,985	-34.573%
2024-11-11	61.4200	62.2400	60.7300	60.7500	+0.998%	5,108,591	-36.889%
2024-11-08	62.8400	62.8400	60.1400	60.1500	-3.791%	6,067,751	-36.259%
2024-11-07	62.7000	63.5400	62.1000	62.5200	-0.064%	6,001,907	-38.676%
2024-11-06	60.0000	63.0900	59.9400	62.5600	-3.457%	9,553,545	-38.715%
2024-11-05	63.4800	64.8850	62.9300	64.8000	+1.536%	5,706,310	-40.833%
2024-11-04	64.0000	65.4000	63.7300	63.8200	+0.472%	5,876,372	-39.925%
2024-11-01	62.3200	63.9150	62.2500	63.5200	+2.024%	6,176,167	-39.641%
2024-10-31	61.7800	62.7600	61.2800	62.2600	+0.777%	6,340,504	-38.420%
2024-10-30	60.4900	62.3400	60.4900	61.7800	+1.914%	6,512,891	-37.941%
2024-10-29	61.6000	61.7100	60.3900	60.6200	-1.671%	6,197,854	-36.754%
2024-10-28	63.6500	63.7150	61.2950	61.6500	-4.002%	8,427,652	-37.810%
2024-10-25	70.0000	70.1100	64.1600	64.2200	+4.219%	12,067,107	-40.299%
2024-10-24	61.6000	62.8900	61.3000	61.6200	+3.009%	9,771,942	-37.780%
2024-10-23	61.0900	61.4850	59.7700	59.8200	-2.031%	5,901,094	-35.908%
2024-10-22	60.9100	61.3600	60.6500	61.0600	+0.098%	5,091,006	-37.209%
2024-10-21	61.9700	62.5300	60.9700	61.0000	-1.645%	14,693,457	-37.148%
2024-10-18	63.1400	63.1400	61.6200	62.0200	-1.556%	5,846,017	-38.181%
2024-10-17	63.0000	63.4600	62.0950	63.0000	-9.091%	14,593,427	-39.143%
2024-10-16	68.7400	69.3600	68.2100	69.3000	+1.197%	4,675,056	-44.675%
2024-10-15	69.5500	71.0400	68.4100	68.4800	-6.063%	6,797,264	-44.013%
2024-10-14	72.4700	73.1400	71.8100	72.9000	+0.635%	3,577,695	-47.407%
2024-10-11	71.9000	73.5000	71.7500	72.4400	+1.145%	3,378,590	-47.073%
2024-10-10	72.6500	72.6500	71.1050	71.6200	-1.009%	3,934,014	-46.467%
2024-10-09	71.6200	72.6950	71.6050	72.3500	+1.416%	2,020,395	-47.008%
2024-10-08	72.0600	72.1900	71.1500	71.3400	-0.210%	2,652,525	-46.257%
2024-10-07	71.9100	72.1600	71.1650	71.4900	-0.819%	3,072,425	-46.370%
2024-10-04	72.2300	72.7200	71.6800	72.0800	+0.056%	4,546,617	-46.809%
2024-10-03	72.6200	72.6300	71.0800	72.0400	-0.799%	3,589,756	-46.780%
2024-10-02	73.6000	73.8200	72.4400	72.6200	-1.785%	3,960,920	-47.205%
2024-10-01	75.2800	75.2800	73.8800	73.9400	-1.780%	2,711,166	-48.147%
2024-09-30	74.8200	75.3500	74.0800	75.2800	+0.939%	2,682,161	-49.070%
2024-09-27	74.3100	75.1000	74.1850	74.5800	+1.194%	3,748,766	-48.592%
2024-09-26	74.1200	74.7050	73.1900	73.7000	-0.567%	3,525,942	-47.978%
2024-09-25	74.8300	74.9700	73.9200	74.1200	-0.376%	3,302,039	-48.273%
2024-09-24	75.0500	75.3800	74.2800	74.4000	-1.261%	4,045,189	-48.468%
2024-09-23	75.9000	76.0833	75.0500	75.3500	-0.344%	3,725,323	-49.117%
2024-09-20	75.3400	75.8500	75.1500	75.6100	-0.026%	5,946,289	-49.292%
2024-09-19	76.8300	77.1700	75.3900	75.6300	-0.904%	3,905,497	-49.306%
2024-09-18	75.4200	77.0000	75.3500	76.3200	+1.234%	3,756,688	-49.764%
2024-09-17	77.0200	77.2900	75.2400	75.3900	-1.541%	4,111,684	-49.144%
2024-09-16	75.9700	77.1800	75.7750	76.5700	+1.619%	4,147,261	-49.928%
2024-09-13	74.9000	75.4300	74.6100	75.3500	+0.708%	2,588,201	-49.117%
2024-09-12	73.6700	75.1350	72.6400	74.8200	+1.837%	4,016,877	-48.757%
2024-09-11	72.2700	74.2200	72.0800	73.4700	+3.479%	5,679,751	-47.815%
2024-09-10	70.8100	71.6700	70.6100	71.0000	+0.226%	4,348,086	-46.000%
2024-09-09	71.2800	71.4600	70.5500	70.8400	+0.014%	5,439,617	-45.878%
2024-09-06	72.9400	73.3300	70.7400	70.8300	-2.519%	5,677,234	-45.870%
2024-09-05	73.2600	73.5900	70.8400	72.6600	-0.819%	6,460,726	-47.234%
2024-09-04	74.1100	75.4900	72.8000	73.2600	-8.688%	6,044,160	-47.666%
2024-09-03	78.8300	80.5900	78.7300	80.2300	+1.776%	2,901,924	-52.212%
2024-08-30	78.4400	79.0000	77.9100	78.8300	+0.690%	2,877,625	-51.364%
2024-08-29	78.6200	78.6200	77.3500	78.2900	+0.154%	2,371,977	-51.028%
2024-08-28	78.1000	78.4500	77.4000	78.1700	+0.218%	3,046,382	-50.953%
2024-08-27	77.9450	78.2300	77.3100	78.0000	+0.425%	2,494,364	-50.846%
2024-08-26	78.8600	79.0750	77.5600	77.6700	-1.120%	2,009,609	-50.637%
2024-08-23	78.2300	79.0700	78.2100	78.5500	+0.409%	2,074,636	-51.190%
2024-08-22	78.4400	79.1900	77.8200	78.2300	-0.217%	2,507,517	-50.991%
2024-08-21	78.4600	78.7600	78.1200	78.4000	+0.307%	2,564,052	-51.097%
2024-08-20	78.2600	79.0125	77.9800	78.1600	-0.179%	2,478,213	-50.947%
2024-08-19	78.3000	78.8200	78.0550	78.3000	+0.243%	1,655,678	-51.034%
2024-08-16	78.5900	78.6700	77.7500	78.1100	-0.509%	2,110,274	-50.915%
2024-08-15	77.0700	78.7800	77.0100	78.5100	+1.921%	3,008,354	-51.165%
2024-08-14	76.3900	77.3300	76.2100	77.0300	+0.891%	2,477,034	-50.227%
2024-08-13	75.9800	76.5025	75.6900	76.3500	+0.899%	2,105,707	-49.784%
2024-08-12	76.2650	76.9300	75.4400	75.6700	-0.434%	3,181,900	-49.333%
2024-08-09	75.3600	76.4800	75.0100	76.0000	+0.636%	2,554,505	-49.553%
2024-08-08	74.8600	76.3500	74.7800	75.5200	+0.990%	2,767,930	-49.232%
2024-08-07	75.3200	76.2200	74.7200	74.7800	-0.875%	3,536,630	-48.730%
2024-08-06	77.2800	77.7400	75.4300	75.4400	-2.570%	4,087,516	-49.178%
2024-08-05	77.2000	78.4400	76.4200	77.4300	-0.845%	3,414,246	-50.484%
2024-08-02	78.0000	78.8900	77.0600	78.0900	+0.231%	4,500,789	-50.903%
2024-08-01	77.4700	77.9800	75.0750	77.9100	+1.287%	4,381,394	-50.789%
2024-07-31	76.7800	78.3100	76.7500	76.9200	-0.233%	6,682,799	-50.156%
2024-07-30	73.6300	77.2000	73.3900	77.1000	+4.927%	6,153,602	-50.272%
2024-07-29	73.3900	73.7700	71.4800	73.4800	+0.520%	3,863,389	-47.823%
2024-07-26	69.4500	74.7150	69.2950	73.1000	+8.457%	9,613,348	-47.551%
2024-07-25	66.6700	68.2750	66.6700	67.4000	+1.936%	5,356,959	-43.116%
2024-07-24	65.1600	66.3900	64.6800	66.1200	+1.896%	4,031,913	-42.015%
2024-07-23	65.5000	66.1200	63.4500	64.8900	-1.890%	5,303,544	-40.915%
2024-07-22	65.9200	66.6390	65.6500	66.1400	-0.151%	2,704,983	-42.032%
2024-07-19	66.6800	67.0000	65.7800	66.2400	+0.837%	3,456,570	-42.120%
2024-07-18	67.2900	67.6400	65.5400	65.6900	-3.112%	4,104,482	-41.635%
2024-07-17	67.0900	68.1500	66.1800	67.8000	-1.896%	4,265,254	-43.451%
2024-07-16	67.3300	69.2850	66.6600	69.1100	+4.712%	5,237,125	-44.523%
2024-07-15	67.5700	67.9699	65.8200	66.0000	-2.741%	3,541,670	-41.909%
2024-07-12	67.7200	68.3300	67.1700	67.8600	+0.907%	3,939,533	-43.501%
2024-07-11	66.0100	67.7700	65.7000	67.2500	+0.885%	3,876,556	-42.989%
2024-07-10	65.7200	66.7000	65.6050	66.6600	+1.399%	2,470,871	-42.484%
2024-07-09	66.0600	66.4000	65.3000	65.7400	-0.680%	2,385,477	-41.679%
2024-07-08	66.5900	66.5900	65.3900	66.1900	-0.271%	2,522,138	-42.076%
2024-07-05	66.3900	66.4400	65.6400	66.3700	-0.584%	2,677,918	-42.233%
2024-07-03	66.4200	67.0799	66.0700	66.7600	+0.861%	2,180,230	-42.570%
2024-07-02	65.5300	66.3900	65.3400	66.1900	+1.301%	3,653,987	-42.076%
2024-07-01	66.3100	66.8800	64.9700	65.3400	-1.448%	3,681,019	-41.322%
2024-06-28	67.8000	67.8000	65.8200	66.3000	-1.588%	13,333,025	-42.172%
2024-06-27	67.6500	67.7500	66.8600	67.3700	-0.517%	2,436,872	-43.090%
2024-06-26	67.3400	67.8000	66.8800	67.7200	+0.103%	2,677,368	-43.385%
2024-06-25	67.8200	68.1900	67.2150	67.6500	-0.573%	2,663,131	-43.326%
2024-06-24	68.3500	68.9000	67.6100	68.0400	+0.162%	3,436,126	-43.651%
2024-06-21	67.2000	68.0300	66.6650	67.9300	+0.667%	5,154,921	-43.560%
2024-06-20	66.1900	67.6200	65.6600	67.4800	+1.642%	4,163,728	-43.183%
2024-06-18	68.4300	68.8200	66.0400	66.3900	-2.654%	3,866,528	-42.250%
2024-06-17	68.4300	68.5700	67.5800	68.2000	-1.059%	3,073,202	-43.783%

document.getElementById("g8SRbH").onerror = function(){this.style.display='none';}; .dark-mode .kV55xM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kV55xM{ color: #333333; background-color: white; border: 2px solid #333333; }CNCCentene Corporationstock NYSE

CNC
Centene Corporation
stock NYSE