Dark

CNC
Centene Corporation
stock NYSE

At Close

Jul 25, 2025 3:59:57 PM EDT

28.40USD+6.129%(+1.64)63,491,737

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 25, 2025 9:29:49 AM EDT

27.03USD+1.009%(+0.27)6,008,718

After-hours

Jul 25, 2025 4:58:30 PM EDT

28.43USD+0.106%(+0.03)720,377

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	27.1250	28.7800	26.2500	28.3900	+6.091%	63,491,737	0.000%
2025-07-24	28.6100	28.9700	26.6600	26.7600	-9.041%	40,017,196	+6.091%
2025-07-23	28.0600	29.5100	27.9300	29.4200	+5.486%	26,473,027	-3.501%
2025-07-22	27.6350	28.3100	27.5700	27.8900	+1.677%	19,023,281	+1.793%
2025-07-21	28.0800	28.4700	27.3400	27.4300	-1.860%	27,328,308	+3.500%
2025-07-18	29.0700	29.0700	27.8800	27.9500	-4.084%	22,647,217	+1.574%
2025-07-17	30.0800	30.2500	28.9200	29.1400	-4.176%	19,466,680	-2.574%
2025-07-16	29.8300	30.4900	29.5000	30.4100	+1.367%	12,148,145	-6.643%
2025-07-15	30.4700	30.9000	29.9750	30.0000	-2.089%	13,354,291	-5.367%
2025-07-14	31.4600	31.6199	30.5900	30.6400	-2.545%	14,491,149	-7.343%
2025-07-11	32.2500	32.4964	31.4000	31.4400	-3.321%	15,565,495	-9.701%
2025-07-10	32.3300	33.4100	32.2000	32.5200	-1.723%	15,445,403	-12.700%
2025-07-09	32.4200	33.1500	31.7800	33.0900	+1.503%	21,740,777	-14.204%
2025-07-08	32.9450	33.2400	32.5200	32.6000	-1.362%	18,177,830	-12.914%
2025-07-07	33.3400	33.8300	32.9900	33.0500	-0.781%	23,039,939	-14.100%
2025-07-03	33.9550	34.8400	33.3000	33.3100	-1.391%	33,741,423	-14.770%
2025-07-02	37.3400	37.7800	33.7600	33.7800	-40.371%	93,566,746	-15.956%
2025-07-01	54.3200	57.4630	54.2300	56.6500	+4.366%	10,334,117	-49.885%
2025-06-30	53.8300	54.3100	53.1850	54.2800	+0.537%	5,445,251	-47.697%
2025-06-27	53.8300	54.2408	53.4601	53.9900	+0.784%	5,925,778	-47.416%
2025-06-26	53.8100	55.1500	53.2600	53.5700	+0.112%	6,430,256	-47.004%
2025-06-25	53.8700	53.9800	53.2700	53.5100	-0.999%	4,716,814	-46.944%
2025-06-24	53.4300	54.2400	53.2450	54.0500	+1.217%	4,271,715	-47.475%
2025-06-23	54.5850	54.6500	52.9300	53.4000	-1.838%	3,665,453	-46.835%
2025-06-20	55.0050	55.5450	54.3700	54.4000	-1.360%	11,156,607	-47.813%
2025-06-18	54.7900	55.2950	54.1600	55.1500	+0.437%	4,751,729	-48.522%
2025-06-17	54.7900	55.7529	54.6000	54.9100	+0.421%	4,359,878	-48.297%
2025-06-16	55.2300	55.4800	53.9900	54.6800	-0.978%	5,233,356	-48.080%
2025-06-13	55.1500	55.6950	54.7700	55.2200	-0.289%	3,458,074	-48.587%
2025-06-12	55.0800	55.4000	54.2900	55.3800	+0.199%	4,469,252	-48.736%
2025-06-11	55.4300	55.9400	55.0600	55.2700	-0.432%	3,041,833	-48.634%
2025-06-10	56.0000	56.0000	55.0800	55.5100	-0.448%	2,416,985	-48.856%
2025-06-09	55.5600	56.1000	55.0000	55.7600	+1.088%	3,388,688	-49.085%
2025-06-06	55.1300	55.3800	54.5200	55.1600	+0.584%	4,097,415	-48.532%
2025-06-05	54.9400	55.2500	54.5100	54.8400	-0.182%	4,003,607	-48.231%
2025-06-04	55.6000	55.7900	54.8200	54.9400	-0.777%	3,948,401	-48.325%
2025-06-03	54.9000	55.6000	54.0100	55.3700	+0.838%	3,927,225	-48.727%
2025-06-02	55.1000	55.3750	54.0800	54.9100	-2.711%	5,373,475	-48.297%
2025-05-30	56.4500	57.2700	56.0800	56.4400	-0.142%	6,738,702	-49.699%
2025-05-29	56.0000	56.7200	55.7300	56.5200	+1.055%	3,525,703	-49.770%
2025-05-28	56.5000	57.0500	55.8800	55.9300	-2.984%	4,625,054	-49.240%
2025-05-27	57.0600	57.9800	56.3750	57.6500	+2.198%	4,299,458	-50.755%
2025-05-23	58.3000	58.5150	55.7850	56.4100	-2.859%	5,206,804	-49.672%
2025-05-22	59.9000	59.9600	58.0200	58.0700	-4.396%	4,311,917	-51.111%
2025-05-21	60.7600	61.6300	60.5800	60.7400	-1.969%	3,227,565	-53.260%
2025-05-20	61.5900	62.2050	61.2500	61.9600	+0.666%	3,249,557	-54.180%
2025-05-19	61.7000	62.1100	60.7900	61.5500	-0.372%	4,842,054	-53.875%
2025-05-16	60.2700	61.8000	59.8650	61.7800	+2.864%	4,369,139	-54.047%
2025-05-15	59.6600	60.1200	56.7900	60.0600	+0.992%	7,166,891	-52.731%
2025-05-14	59.9550	60.1400	59.1200	59.4700	+0.848%	5,849,493	-52.262%
2025-05-13	60.9100	61.1400	58.9500	58.9700	-6.203%	8,662,397	-51.857%
2025-05-12	63.4000	64.1500	61.1200	62.8700	+0.127%	4,852,792	-54.843%
2025-05-09	62.4000	63.2890	62.0300	62.7900	+0.593%	4,416,380	-54.786%
2025-05-08	62.6900	63.4200	62.3200	62.4200	-0.795%	5,007,531	-54.518%
2025-05-07	59.6100	62.9200	59.6100	62.9200	+5.429%	6,554,417	-54.879%
2025-05-06	59.4300	60.3700	59.0500	59.6800	-0.167%	4,212,849	-52.430%
2025-05-05	60.3500	60.8300	59.5500	59.7800	-0.632%	5,622,314	-52.509%
2025-05-02	59.8300	60.4500	59.0600	60.1600	+1.262%	5,390,524	-52.809%
2025-05-01	59.4750	60.1400	58.4900	59.4100	-0.735%	6,045,348	-52.213%
2025-04-30	59.8200	60.5600	58.7700	59.8500	+0.996%	5,531,609	-52.565%
2025-04-29	59.3400	59.8800	58.6800	59.2600	-0.353%	5,122,274	-52.092%
2025-04-28	57.9500	59.8200	57.7100	59.4700	+3.085%	8,275,408	-52.262%
2025-04-25	58.4000	58.9000	56.0600	57.6900	-6.317%	8,848,413	-50.789%
2025-04-24	61.8700	62.0200	59.7100	61.5800	-0.869%	5,123,029	-53.897%
2025-04-23	60.2200	62.4200	59.9100	62.1200	+3.138%	4,220,046	-54.298%
2025-04-22	58.7500	60.2451	57.8200	60.2300	+3.827%	3,740,720	-52.864%
2025-04-21	60.7100	60.9400	57.8450	58.0100	-4.432%	4,510,196	-51.060%
2025-04-17	58.7000	61.5700	58.5300	60.7000	-2.065%	5,759,090	-53.229%
2025-04-16	62.6900	63.1500	61.6100	61.9800	-0.482%	3,334,387	-54.195%
2025-04-15	62.8800	63.0250	62.0800	62.2800	-1.159%	2,922,996	-54.416%
2025-04-14	63.6100	63.8600	62.0800	63.0100	-1.331%	3,114,248	-54.944%
2025-04-11	62.3600	63.9400	61.9480	63.8600	+2.356%	3,887,945	-55.543%
2025-04-10	62.8700	63.5600	61.1800	62.3900	-0.383%	5,910,160	-54.496%
2025-04-09	61.6300	63.9700	60.9101	62.6300	+0.369%	5,441,989	-54.670%
2025-04-08	66.0300	66.0300	61.9200	62.4000	+1.711%	6,124,613	-54.503%
2025-04-07	61.6350	62.6500	59.6600	61.3500	-0.937%	7,636,631	-53.725%
2025-04-04	64.2600	65.9000	61.8800	61.9300	-3.671%	8,030,304	-54.158%
2025-04-03	60.9000	64.5900	60.6350	64.2900	+5.862%	8,566,242	-55.841%
2025-04-02	59.9300	60.8100	59.7950	60.7300	+0.463%	2,858,927	-53.252%
2025-04-01	60.6500	61.1232	60.1700	60.4500	-0.428%	2,192,256	-53.036%
2025-03-31	60.1000	61.1000	59.7050	60.7100	+1.116%	4,185,722	-53.237%
2025-03-28	60.7600	61.0700	59.9000	60.0400	-0.315%	2,652,975	-52.715%
2025-03-27	59.7800	61.0000	58.5200	60.2300	-0.512%	4,225,102	-52.864%
2025-03-26	59.1200	61.0800	59.0200	60.5400	+2.715%	3,717,003	-53.105%
2025-03-25	59.7600	59.8300	58.5150	58.9400	-0.674%	3,168,256	-51.832%
2025-03-24	58.9700	59.9800	58.4700	59.3400	+0.747%	2,806,714	-52.157%
2025-03-21	59.4800	59.8100	58.4700	58.9000	-1.208%	7,604,528	-51.800%
2025-03-20	59.0300	59.7450	58.6300	59.6200	+0.658%	2,392,474	-52.382%
2025-03-19	59.5800	60.0000	58.5100	59.2300	-0.721%	2,738,193	-52.068%
2025-03-18	59.2800	59.7500	58.8400	59.6600	+0.709%	2,688,891	-52.414%
2025-03-17	57.8400	59.4500	57.8000	59.2400	+1.804%	2,821,468	-52.076%
2025-03-14	57.9400	58.5600	57.4650	58.1900	+0.397%	4,243,318	-51.212%
2025-03-13	58.3300	58.8500	57.3100	57.9600	-0.838%	3,953,055	-51.018%
2025-03-12	58.1700	60.9550	56.9150	58.4500	-0.205%	6,102,348	-51.429%
2025-03-11	59.6800	59.6900	56.9900	58.5700	-1.464%	5,808,199	-51.528%
2025-03-10	60.2900	61.3450	59.3300	59.4400	-0.983%	5,893,547	-52.238%
2025-03-07	59.1600	60.8800	58.9600	60.0300	+0.976%	5,430,373	-52.707%
2025-03-06	58.9000	59.6900	58.2000	59.4500	+0.763%	3,718,322	-52.246%
2025-03-05	58.0200	59.5900	57.7900	59.0000	+1.953%	4,637,910	-51.881%
2025-03-04	58.3250	59.3600	57.8700	57.8700	-1.229%	3,968,271	-50.942%
2025-03-03	58.3300	58.9228	57.8300	58.5900	+0.739%	3,900,277	-51.545%
2025-02-28	57.9800	58.5200	57.0700	58.1600	-0.052%	6,764,918	-51.186%
2025-02-27	57.6000	59.2100	57.4100	58.1900	+2.267%	4,978,029	-51.212%
2025-02-26	60.7900	60.8650	56.3900	56.9000	-7.223%	6,147,772	-50.105%
2025-02-25	58.9400	61.4950	58.9400	61.3300	+4.073%	5,486,304	-53.709%
2025-02-24	57.6800	59.0500	56.8200	58.9300	+2.167%	4,060,982	-51.824%
2025-02-21	56.6500	58.7850	56.6100	57.6800	-1.368%	4,362,751	-50.780%
2025-02-20	57.5700	58.8700	57.5000	58.4800	+1.422%	5,506,365	-51.453%
2025-02-19	56.0800	58.0100	55.8200	57.6600	+3.093%	6,127,818	-50.763%
2025-02-18	57.0500	57.0895	55.7200	55.9300	-1.636%	3,614,648	-49.240%
2025-02-14	57.1500	57.3305	56.4800	56.8600	+0.088%	3,336,060	-50.070%
2025-02-13	56.9200	56.9200	55.1700	56.8100	+0.638%	6,379,828	-50.026%
2025-02-12	57.3900	59.1499	55.9100	56.4500	-1.638%	4,535,348	-49.708%
2025-02-11	58.9100	59.2800	56.9700	57.3900	-2.580%	4,809,038	-50.531%
2025-02-10	59.0400	59.3265	58.2500	58.9100	-0.051%	3,159,078	-51.808%
2025-02-07	59.0600	59.2750	58.3000	58.9400	+0.529%	3,261,014	-51.832%
2025-02-06	60.0900	60.1970	57.9000	58.6300	-3.458%	6,976,950	-51.578%
2025-02-05	60.9100	61.5900	60.2100	60.7300	-0.914%	5,784,097	-53.252%
2025-02-04	60.2500	63.0400	59.9500	61.2900	-5.446%	8,393,192	-53.679%
2025-02-03	63.8000	66.8100	63.8000	64.8200	+1.234%	4,539,647	-56.202%
2025-01-31	64.1000	64.7500	63.8900	64.0300	-0.913%	2,485,594	-55.661%
2025-01-30	64.1700	64.7600	63.3175	64.6200	+1.111%	2,827,463	-56.066%
2025-01-29	64.9500	64.9500	63.3300	63.9100	-1.252%	4,635,148	-55.578%
2025-01-28	65.7800	66.2900	63.3000	64.7200	-1.776%	4,825,184	-56.134%
2025-01-27	65.5100	66.5200	65.1900	65.8900	+2.028%	2,770,485	-56.913%
2025-01-24	64.4900	64.7000	63.6900	64.5800	-0.829%	2,710,756	-56.039%
2025-01-23	64.9400	65.7500	63.5650	65.1200	+2.503%	3,492,461	-56.404%
2025-01-22	63.1000	63.8300	62.1200	63.5300	-0.204%	3,180,429	-55.312%
2025-01-21	62.7900	63.7500	62.2700	63.6600	+2.265%	4,666,619	-55.404%
2025-01-17	62.8000	63.1300	62.0700	62.2500	-0.986%	4,318,477	-54.394%
2025-01-16	62.3500	63.7000	61.7100	62.8700	-0.443%	3,483,939	-54.843%
2025-01-15	63.4400	63.6500	62.1200	63.1500	-0.394%	2,699,220	-55.044%
2025-01-14	63.5700	64.1000	62.9100	63.4000	-0.471%	2,834,159	-55.221%
2025-01-13	62.5500	63.9350	62.3550	63.7000	+3.024%	4,502,890	-55.432%
2025-01-10	62.8900	63.9500	60.3800	61.8300	-2.121%	5,062,025	-54.084%
2025-01-08	62.2500	63.6100	61.7100	63.1700	+0.894%	5,290,131	-55.058%
2025-01-07	62.8800	63.1800	62.0925	62.6100	-0.128%	3,904,070	-54.656%
2025-01-06	61.7600	63.7600	61.6250	62.6900	+1.968%	4,619,397	-54.714%
2025-01-03	60.6800	62.0500	60.3300	61.4800	+1.603%	4,897,505	-53.822%
2025-01-02	61.1100	61.7800	60.3800	60.5100	-0.116%	3,692,434	-53.082%
2024-12-31	60.6500	61.3400	60.2500	60.5800	+0.364%	2,815,302	-53.136%
2024-12-30	60.3500	60.6600	59.7500	60.3600	-0.396%	2,546,707	-52.966%
2024-12-27	60.7700	61.2700	60.3200	60.6000	-0.509%	3,214,840	-53.152%
2024-12-26	60.3500	61.1250	60.1700	60.9100	+0.132%	3,068,936	-53.390%
2024-12-24	60.2000	60.8300	59.7500	60.8300	+0.963%	1,111,267	-53.329%
2024-12-23	59.4020	60.5000	58.8800	60.2500	+1.125%	4,019,031	-52.880%
2024-12-20	60.0000	60.7000	58.9950	59.5800	-0.218%	35,868,250	-52.350%
2024-12-19	59.1400	60.1700	58.2700	59.7100	+0.370%	16,446,255	-52.454%
2024-12-18	58.3700	60.0000	58.3050	59.4900	+2.906%	5,767,150	-52.278%
2024-12-17	58.8300	59.8000	57.3450	57.8100	-2.298%	7,163,296	-50.891%
2024-12-16	59.0210	59.7500	58.8200	59.1700	-0.421%	5,871,607	-52.020%
2024-12-13	59.0000	60.3400	58.2400	59.4200	+2.448%	6,983,876	-52.221%
2024-12-12	58.5000	59.3600	57.4300	58.0000	+1.933%	6,264,687	-51.052%
2024-12-11	56.4700	57.1900	55.0700	56.9000	+0.335%	6,221,647	-50.105%
2024-12-10	56.7550	57.0600	55.0300	56.7100	-3.043%	5,014,742	-49.938%
2024-12-09	57.0000	59.2300	56.7500	58.4900	+3.048%	5,096,559	-51.462%
2024-12-06	58.4000	58.7500	56.4400	56.7600	-2.053%	4,921,128	-49.982%
2024-12-05	59.6800	59.7500	57.8600	57.9500	-3.045%	3,780,485	-51.009%
2024-12-04	59.4200	59.9900	58.7400	59.7700	+0.606%	4,787,441	-52.501%
2024-12-03	60.2500	60.4000	58.8800	59.4100	-1.082%	5,134,079	-52.213%
2024-12-02	60.3100	60.3400	59.0183	60.0600	+0.100%	3,819,798	-52.731%
2024-11-29	59.6800	60.4100	59.4400	60.0000	+0.117%	2,271,174	-52.683%
2024-11-27	60.1100	60.6500	59.6700	59.9300	-0.117%	3,397,760	-52.628%
2024-11-26	61.4000	61.8100	59.8900	60.0000	-2.328%	5,474,772	-52.683%
2024-11-25	60.8500	61.9100	60.7250	61.4300	+1.756%	6,087,995	-53.785%
2024-11-22	60.1900	60.7200	59.8400	60.3700	+0.033%	4,055,910	-52.973%
2024-11-21	59.4000	60.4300	58.5000	60.3500	+2.115%	4,374,791	-52.958%
2024-11-20	58.2000	59.4400	58.0000	59.1000	+2.231%	4,130,018	-51.963%
2024-11-19	58.2500	58.7900	57.7600	57.8100	-1.734%	6,255,610	-50.891%
2024-11-18	57.3700	58.9300	57.2000	58.8300	+2.384%	5,127,283	-51.742%
2024-11-15	58.7000	59.2000	57.2500	57.4600	-2.079%	7,838,840	-50.592%
2024-11-14	58.2700	59.8600	58.2300	58.6800	+1.103%	6,770,319	-51.619%
2024-11-13	58.7500	59.1900	57.5600	58.0400	-0.956%	6,662,922	-51.085%
2024-11-12	60.8500	61.2500	58.5600	58.6000	-3.539%	5,907,985	-51.553%
2024-11-11	61.4200	62.2400	60.7300	60.7500	+0.998%	5,108,591	-53.267%
2024-11-08	62.8400	62.8400	60.1400	60.1500	-3.791%	6,067,751	-52.801%
2024-11-07	62.7000	63.5400	62.1000	62.5200	-0.064%	6,001,907	-54.591%
2024-11-06	60.0000	63.0900	59.9400	62.5600	-3.457%	9,553,545	-54.620%
2024-11-05	63.4800	64.8850	62.9300	64.8000	+1.536%	5,706,310	-56.188%
2024-11-04	64.0000	65.4000	63.7300	63.8200	+0.472%	5,876,372	-55.516%
2024-11-01	62.3200	63.9150	62.2500	63.5200	+2.024%	6,176,167	-55.305%
2024-10-31	61.7800	62.7600	61.2800	62.2600	+0.777%	6,340,504	-54.401%
2024-10-30	60.4900	62.3400	60.4900	61.7800	+1.914%	6,512,891	-54.047%
2024-10-29	61.6000	61.7100	60.3900	60.6200	-1.671%	6,197,854	-53.167%
2024-10-28	63.6500	63.7150	61.2950	61.6500	-4.002%	8,427,652	-53.950%
2024-10-25	70.0000	70.1100	64.1600	64.2200	+4.219%	12,067,107	-55.793%
2024-10-24	61.6000	62.8900	61.3000	61.6200	+3.009%	9,771,942	-53.927%
2024-10-23	61.0900	61.4850	59.7700	59.8200	-2.031%	5,901,094	-52.541%
2024-10-22	60.9100	61.3600	60.6500	61.0600	+0.098%	5,091,006	-53.505%
2024-10-21	61.9700	62.5300	60.9700	61.0000	-1.645%	14,693,457	-53.459%
2024-10-18	63.1400	63.1400	61.6200	62.0200	-1.556%	5,846,017	-54.224%
2024-10-17	63.0000	63.4600	62.0950	63.0000	-9.091%	14,593,427	-54.937%
2024-10-16	68.7400	69.3600	68.2100	69.3000	+1.197%	4,675,056	-59.033%
2024-10-15	69.5500	71.0400	68.4100	68.4800	-6.063%	6,797,264	-58.543%
2024-10-14	72.4700	73.1400	71.8100	72.9000	+0.635%	3,577,695	-61.056%
2024-10-11	71.9000	73.5000	71.7500	72.4400	+1.145%	3,378,590	-60.809%
2024-10-10	72.6500	72.6500	71.1050	71.6200	-1.009%	3,934,014	-60.360%
2024-10-09	71.6200	72.6950	71.6050	72.3500	+1.416%	2,020,395	-60.760%
2024-10-08	72.0600	72.1900	71.1500	71.3400	-0.210%	2,652,525	-60.205%
2024-10-07	71.9100	72.1600	71.1650	71.4900	-0.819%	3,072,425	-60.288%
2024-10-04	72.2300	72.7200	71.6800	72.0800	+0.056%	4,546,617	-60.613%
2024-10-03	72.6200	72.6300	71.0800	72.0400	-0.799%	3,589,756	-60.591%
2024-10-02	73.6000	73.8200	72.4400	72.6200	-1.785%	3,960,920	-60.906%
2024-10-01	75.2800	75.2800	73.8800	73.9400	-1.780%	2,711,166	-61.604%
2024-09-30	74.8200	75.3500	74.0800	75.2800	+0.939%	2,682,161	-62.287%
2024-09-27	74.3100	75.1000	74.1850	74.5800	+1.194%	3,748,766	-61.933%
2024-09-26	74.1200	74.7050	73.1900	73.7000	-0.567%	3,525,942	-61.479%
2024-09-25	74.8300	74.9700	73.9200	74.1200	-0.376%	3,302,039	-61.697%
2024-09-24	75.0500	75.3800	74.2800	74.4000	-1.261%	4,045,189	-61.841%
2024-09-23	75.9000	76.0833	75.0500	75.3500	-0.344%	3,725,323	-62.322%
2024-09-20	75.3400	75.8500	75.1500	75.6100	-0.026%	5,946,289	-62.452%
2024-09-19	76.8300	77.1700	75.3900	75.6300	-0.904%	3,905,497	-62.462%
2024-09-18	75.4200	77.0000	75.3500	76.3200	+1.234%	3,756,688	-62.801%
2024-09-17	77.0200	77.2900	75.2400	75.3900	-1.541%	4,111,684	-62.342%
2024-09-16	75.9700	77.1800	75.7750	76.5700	+1.619%	4,147,261	-62.923%
2024-09-13	74.9000	75.4300	74.6100	75.3500	+0.708%	2,588,201	-62.322%
2024-09-12	73.6700	75.1350	72.6400	74.8200	+1.837%	4,016,877	-62.056%
2024-09-11	72.2700	74.2200	72.0800	73.4700	+3.479%	5,679,751	-61.358%
2024-09-10	70.8100	71.6700	70.6100	71.0000	+0.226%	4,348,086	-60.014%
2024-09-09	71.2800	71.4600	70.5500	70.8400	+0.014%	5,439,617	-59.924%
2024-09-06	72.9400	73.3300	70.7400	70.8300	-2.519%	5,677,234	-59.918%
2024-09-05	73.2600	73.5900	70.8400	72.6600	-0.819%	6,460,726	-60.928%
2024-09-04	74.1100	75.4900	72.8000	73.2600	-8.688%	6,044,160	-61.248%
2024-09-03	78.8300	80.5900	78.7300	80.2300	+1.776%	2,901,924	-64.614%
2024-08-30	78.4400	79.0000	77.9100	78.8300	+0.690%	2,877,625	-63.986%
2024-08-29	78.6200	78.6200	77.3500	78.2900	+0.154%	2,371,977	-63.737%
2024-08-28	78.1000	78.4500	77.4000	78.1700	+0.218%	3,046,382	-63.682%
2024-08-27	77.9450	78.2300	77.3100	78.0000	+0.425%	2,494,364	-63.603%
2024-08-26	78.8600	79.0750	77.5600	77.6700	-1.120%	2,009,609	-63.448%
2024-08-23	78.2300	79.0700	78.2100	78.5500	+0.409%	2,074,636	-63.857%
2024-08-22	78.4400	79.1900	77.8200	78.2300	-0.217%	2,507,517	-63.710%
2024-08-21	78.4600	78.7600	78.1200	78.4000	+0.307%	2,564,052	-63.788%
2024-08-20	78.2600	79.0125	77.9800	78.1600	-0.179%	2,478,213	-63.677%
2024-08-19	78.3000	78.8200	78.0550	78.3000	+0.243%	1,655,678	-63.742%
2024-08-16	78.5900	78.6700	77.7500	78.1100	-0.509%	2,110,274	-63.654%
2024-08-15	77.0700	78.7800	77.0100	78.5100	+1.921%	3,008,354	-63.839%
2024-08-14	76.3900	77.3300	76.2100	77.0300	+0.891%	2,477,034	-63.144%
2024-08-13	75.9800	76.5025	75.6900	76.3500	+0.899%	2,105,707	-62.816%
2024-08-12	76.2650	76.9300	75.4400	75.6700	-0.434%	3,181,900	-62.482%
2024-08-09	75.3600	76.4800	75.0100	76.0000	+0.636%	2,554,505	-62.645%
2024-08-08	74.8600	76.3500	74.7800	75.5200	+0.990%	2,767,930	-62.407%
2024-08-07	75.3200	76.2200	74.7200	74.7800	-0.875%	3,536,630	-62.035%
2024-08-06	77.2800	77.7400	75.4300	75.4400	-2.570%	4,087,516	-62.367%
2024-08-05	77.2000	78.4400	76.4200	77.4300	-0.845%	3,414,246	-63.335%
2024-08-02	78.0000	78.8900	77.0600	78.0900	+0.231%	4,500,789	-63.645%
2024-08-01	77.4700	77.9800	75.0750	77.9100	+1.287%	4,381,394	-63.561%
2024-07-31	76.7800	78.3100	76.7500	76.9200	-0.233%	6,682,799	-63.092%
2024-07-30	73.6300	77.2000	73.3900	77.1000	+4.927%	6,153,602	-63.178%
2024-07-29	73.3900	73.7700	71.4800	73.4800	+0.520%	3,863,389	-61.364%
2024-07-26	69.4500	74.7150	69.2950	73.1000	+8.457%	9,613,348	-61.163%
2024-07-25	66.6700	68.2750	66.6700	67.4000	+1.936%	5,356,959	-57.878%
2024-07-24	65.1600	66.3900	64.6800	66.1200	+1.896%	4,031,913	-57.063%
2024-07-23	65.5000	66.1200	63.4500	64.8900	-1.890%	5,303,544	-56.249%
2024-07-22	65.9200	66.6390	65.6500	66.1400	-0.151%	2,704,983	-57.076%
2024-07-19	66.6800	67.0000	65.7800	66.2400	+0.837%	3,456,570	-57.141%
2024-07-18	67.2900	67.6400	65.5400	65.6900	-3.112%	4,104,482	-56.782%
2024-07-17	67.0900	68.1500	66.1800	67.8000	-1.896%	4,265,254	-58.127%
2024-07-16	67.3300	69.2850	66.6600	69.1100	+4.712%	5,237,125	-58.921%
2024-07-15	67.5700	67.9699	65.8200	66.0000	-2.741%	3,541,670	-56.985%
2024-07-12	67.7200	68.3300	67.1700	67.8600	+0.907%	3,939,533	-58.164%
2024-07-11	66.0100	67.7700	65.7000	67.2500	+0.885%	3,876,556	-57.784%
2024-07-10	65.7200	66.7000	65.6050	66.6600	+1.399%	2,470,871	-57.411%
2024-07-09	66.0600	66.4000	65.3000	65.7400	-0.680%	2,385,477	-56.815%
2024-07-08	66.5900	66.5900	65.3900	66.1900	-0.271%	2,522,138	-57.108%
2024-07-05	66.3900	66.4400	65.6400	66.3700	-0.584%	2,677,918	-57.225%
2024-07-03	66.4200	67.0799	66.0700	66.7600	+0.861%	2,180,230	-57.475%
2024-07-02	65.5300	66.3900	65.3400	66.1900	+1.301%	3,653,987	-57.108%
2024-07-01	66.3100	66.8800	64.9700	65.3400	-1.448%	3,681,019	-56.550%
2024-06-28	67.8000	67.8000	65.8200	66.3000	-1.588%	13,333,025	-57.179%
2024-06-27	67.6500	67.7500	66.8600	67.3700	-0.517%	2,436,872	-57.860%
2024-06-26	67.3400	67.8000	66.8800	67.7200	+0.103%	2,677,368	-58.077%
2024-06-25	67.8200	68.1900	67.2150	67.6500	-0.573%	2,663,131	-58.034%
2024-06-24	68.3500	68.9000	67.6100	68.0400	+0.162%	3,436,126	-58.275%
2024-06-21	67.2000	68.0300	66.6650	67.9300	+0.667%	5,154,921	-58.207%
2024-06-20	66.1900	67.6200	65.6600	67.4800	+1.642%	4,163,728	-57.928%
2024-06-18	68.4300	68.8200	66.0400	66.3900	-2.654%	3,866,528	-57.238%
2024-06-17	68.4300	68.5700	67.5800	68.2000	-1.059%	3,073,202	-58.372%
2024-06-14	68.6300	69.2600	68.2100	68.9300	-0.072%	3,534,325	-58.813%
2024-06-13	67.8200	69.4000	66.8700	68.9800	+1.876%	4,685,478	-58.843%
2024-06-12	69.4300	69.5550	67.5800	67.7100	-2.238%	3,617,785	-58.071%
2024-06-11	69.6500	69.6500	68.5250	69.2600	-0.830%	2,551,127	-59.010%
2024-06-10	69.6200	69.9900	69.2600	69.8400	+0.043%	2,563,767	-59.350%
2024-06-07	70.3600	70.5900	69.4750	69.8100	-0.894%	2,993,262	-59.332%
2024-06-06	69.9800	70.5800	69.3900	70.4400	+1.062%	2,529,947	-59.696%
2024-06-05	70.7200	70.7200	68.9700	69.7000	-0.627%	2,057,716	-59.268%
2024-06-04	70.7400	70.9900	69.6800	70.1400	-1.392%	2,252,046	-59.524%
2024-06-03	71.4000	71.9500	70.3500	71.1300	-0.643%	2,602,844	-60.087%
2024-05-31	69.2050	71.7000	69.2050	71.5900	+3.814%	6,530,753	-60.344%
2024-05-30	68.5000	70.0100	68.1000	68.9600	-2.184%	6,480,000	-58.831%
2024-05-29	71.6700	71.7200	66.7900	70.5000	-3.053%	6,513,211	-59.730%
2024-05-28	74.4850	74.5800	72.2900	72.7200	-2.559%	4,013,615	-60.960%
2024-05-24	77.4200	77.8400	74.2350	74.6300	-3.492%	3,978,437	-61.959%
2024-05-23	78.0000	78.2500	77.1500	77.3300	-1.403%	2,801,471	-63.287%
2024-05-22	78.3700	79.0200	78.1200	78.4300	+0.038%	2,491,480	-63.802%
2024-05-21	77.7400	78.7300	77.3400	78.4000	+1.070%	2,490,828	-63.788%
2024-05-20	78.1000	78.3200	77.3600	77.5700	-0.628%	2,038,803	-63.401%
2024-05-17	77.6000	78.1900	77.1500	78.0600	+1.193%	2,591,226	-63.631%
2024-05-16	78.1800	78.8200	77.0200	77.1400	-1.217%	4,547,542	-63.197%
2024-05-15	77.1900	78.3600	77.1850	78.0900	+1.587%	2,689,319	-63.645%
2024-05-14	77.3600	77.5500	76.5450	76.8700	-0.363%	3,282,842	-63.068%
2024-05-13	77.7100	78.3200	76.9200	77.1500	-0.823%	3,412,389	-63.202%
2024-05-10	77.6500	78.5800	77.5950	77.7900	+0.180%	2,989,435	-63.504%
2024-05-09	75.9200	77.6900	75.7500	77.6500	+2.373%	3,077,859	-63.439%
2024-05-08	76.3300	76.4300	75.7700	75.8500	-0.066%	2,533,970	-62.571%
2024-05-07	75.5100	76.1050	75.2150	75.9000	+1.011%	2,471,997	-62.596%
2024-05-06	75.2100	75.5700	74.6800	75.1400	+0.441%	2,740,401	-62.217%
2024-05-03	74.5000	75.1119	73.7800	74.8100	+0.646%	4,669,709	-62.051%
2024-05-02	72.9900	75.1500	72.3400	74.3300	+2.879%	5,320,542	-61.805%
2024-05-01	72.3100	73.5800	70.0600	72.2500	-1.109%	4,290,790	-60.706%
2024-04-30	73.6500	73.8000	72.8800	73.0600	-1.043%	4,395,869	-61.142%
2024-04-29	74.3400	74.9850	73.2400	73.8300	-0.230%	4,958,766	-61.547%
2024-04-26	73.9600	74.9700	71.2500	74.0000	-2.220%	6,358,011	-61.635%
2024-04-25	76.0600	76.3200	74.8600	75.6800	-0.669%	3,566,366	-62.487%
2024-04-24	76.0200	76.3600	75.3600	76.1900	+0.461%	2,463,309	-62.738%
2024-04-23	75.8700	76.4400	75.4900	75.8400	+0.344%	1,585,901	-62.566%
2024-04-22	75.5000	76.3400	75.2500	75.5800	+0.572%	2,435,521	-62.437%
2024-04-19	74.2900	75.3500	73.5700	75.1500	+1.898%	2,646,821	-62.222%
2024-04-18	73.1100	74.6900	72.9500	73.7500	+2.431%	5,059,945	-61.505%
2024-04-17	72.4700	73.2300	71.8500	72.0000	-0.360%	2,846,441	-60.569%
2024-04-16	73.9400	75.2400	71.8300	72.2600	-0.633%	3,200,326	-60.711%
2024-04-15	75.7300	75.7300	72.6900	72.7200	+2.814%	5,389,972	-60.960%
2024-04-12	71.5500	71.9050	70.3000	70.7300	-1.270%	2,918,714	-59.861%
2024-04-11	72.1400	72.3600	71.2400	71.6400	-0.844%	2,249,731	-60.371%
2024-04-10	72.1700	72.7500	71.7900	72.2500	-0.633%	2,648,281	-60.706%
2024-04-09	72.9500	73.2200	72.3400	72.7100	-0.370%	2,420,888	-60.954%
2024-04-08	72.4100	73.6100	72.3400	72.9800	+0.275%	2,969,466	-61.099%
2024-04-05	71.5700	72.9000	71.2377	72.7800	+1.013%	2,748,225	-60.992%
2024-04-04	73.3600	74.0900	71.8300	72.0500	-1.355%	3,529,256	-60.597%
2024-04-03	72.5500	73.0800	72.0300	73.0400	+0.814%	3,600,821	-61.131%
2024-04-02	75.3300	75.3300	72.1000	72.4500	-6.817%	5,832,310	-60.814%
2024-04-01	78.2700	78.4700	77.7300	77.7500	-0.930%	2,150,759	-63.486%
2024-03-28	78.5600	78.9100	78.2900	78.4800	+0.166%	3,351,966	-63.825%
2024-03-27	78.0500	78.6900	77.9600	78.3500	+1.019%	3,091,297	-63.765%
2024-03-26	76.7500	77.9600	76.7500	77.5600	+0.636%	3,400,395	-63.396%
2024-03-25	77.4100	77.4900	76.6100	77.0700	+0.182%	2,776,046	-63.163%
2024-03-22	77.4000	77.6700	76.5300	76.9300	-0.324%	3,138,533	-63.096%
2024-03-21	77.2200	77.6100	76.5000	77.1800	-0.899%	3,040,325	-63.216%
2024-03-20	78.2000	78.9700	77.3950	77.8800	-1.042%	2,797,889	-63.546%
2024-03-19	77.4000	78.7500	77.2700	78.7000	+2.181%	3,718,995	-63.926%
2024-03-18	75.4800	77.4800	74.8000	77.0200	+2.054%	3,297,516	-63.139%
2024-03-15	75.4700	76.4100	75.2500	75.4700	-0.763%	5,215,047	-62.382%
2024-03-14	76.5200	76.5720	74.7250	76.0500	-0.873%	3,392,833	-62.669%
2024-03-13	77.3800	77.8800	76.5750	76.7200	-0.039%	2,448,858	-62.995%
2024-03-12	78.0200	78.0200	76.0800	76.7500	-1.640%	3,363,174	-63.010%
2024-03-11	78.1600	78.6600	77.0600	78.0300	-0.141%	2,828,028	-63.617%
2024-03-08	78.0000	79.0800	77.5500	78.1400	-1.908%	3,661,372	-63.668%
2024-03-07	78.3100	79.7500	78.1950	79.6600	+2.668%	2,633,203	-64.361%
2024-03-06	77.8000	78.1299	77.0250	77.5900	+0.245%	2,833,541	-63.410%
2024-03-05	78.6200	79.1100	77.0700	77.4000	-1.175%	2,511,105	-63.320%
2024-03-04	78.0100	79.3900	77.7800	78.3200	+0.436%	2,037,274	-63.751%
2024-03-01	78.0600	78.4300	76.5701	77.9800	-0.574%	2,683,378	-63.593%
2024-02-29	78.3400	78.6100	77.3000	78.4300	+0.051%	4,830,821	-63.802%
2024-02-28	79.7200	80.0700	78.1900	78.3900	-2.512%	2,997,077	-63.784%
2024-02-27	80.2500	80.6700	79.8700	80.4100	+0.224%	1,993,369	-64.693%
2024-02-26	80.6900	81.4150	79.9700	80.2300	+0.012%	2,510,254	-64.614%
2024-02-23	80.1800	80.7000	79.6001	80.2200	+0.187%	2,136,803	-64.610%
2024-02-22	79.2400	80.1700	78.8900	80.0700	+1.137%	3,058,666	-64.544%
2024-02-21	79.6000	79.6000	78.6900	79.1700	-0.151%	1,871,371	-64.140%
2024-02-20	78.7000	79.8400	78.4000	79.2900	+0.699%	3,663,570	-64.195%
2024-02-16	78.3900	79.0100	78.0700	78.7400	+0.562%	2,259,779	-63.945%
2024-02-15	77.7300	78.4600	77.6450	78.3000	+1.045%	1,906,885	-63.742%
2024-02-14	76.9000	77.5400	76.6600	77.4900	+1.030%	2,017,350	-63.363%
2024-02-13	77.8200	78.3950	76.4900	76.7000	-1.553%	2,379,930	-62.986%
2024-02-12	77.1900	78.0700	76.6000	77.9100	+0.750%	2,416,516	-63.561%
2024-02-09	76.3100	77.3600	75.8900	77.3300	+1.085%	2,508,555	-63.287%
2024-02-08	75.2900	76.5800	74.6800	76.5000	+2.109%	3,281,524	-62.889%
2024-02-07	75.0200	75.8700	74.3300	74.9200	0.000%	4,649,699	-62.106%
2024-02-06	73.7550	76.3900	71.4800	74.9200	+1.148%	4,652,462	-62.106%
2024-02-05	75.3000	75.3000	74.0500	74.0700	-1.777%	3,352,199	-61.671%
2024-02-02	75.5100	75.7325	74.6300	75.4100	+0.146%	2,265,459	-62.352%

document.getElementById("VxldpS").onerror = function(){this.style.display='none';}; .dark-mode .QWmy5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QWmy5q{ color: #333333; background-color: white; border: 2px solid #333333; }CNCCentene Corporationstock NYSE

CNC
Centene Corporation
stock NYSE