Dark

CNC
Centene Corporation
stock NYSE

At Close

Jul 14, 2026 3:59:56 PM EDT

68.71USD+0.622%(+0.42)3,361,753

64.60Bid 72.44Ask 7.84Spread

Pre-market

Jul 14, 2026 8:15:30 AM EDT

68.00USD-0.425%(-0.29)1,000

After-hours

Jul 14, 2026 4:04:30 PM EDT

69.19USD+0.691%(+0.48)161

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	68.7900	69.3300	68.1000	68.7100	+0.615%	3,361,753	0.000%
2026-07-13	67.9000	68.6940	67.5700	68.2900	+1.396%	2,782,043	+0.615%
2026-07-10	67.7100	68.0050	66.6300	67.3500	-0.370%	2,187,106	+2.019%
2026-07-09	66.5100	67.8700	66.1220	67.6000	+0.760%	4,587,871	+1.642%
2026-07-08	66.3300	68.9400	66.0000	67.0900	+1.467%	4,098,276	+2.415%
2026-07-07	67.2100	67.9750	65.6600	66.1200	+0.106%	4,169,953	+3.917%
2026-07-06	67.4500	67.8220	65.0400	66.0500	-2.667%	4,721,754	+4.027%
2026-07-02	68.7950	69.2900	67.0500	67.8600	-0.717%	3,873,022	+1.253%
2026-07-01	66.4800	68.4100	65.4400	68.3500	+6.481%	5,828,947	+0.527%
2026-06-30	64.4500	64.9100	63.7100	64.1900	-0.542%	4,597,977	+7.042%
2026-06-29	65.2000	65.4650	63.8800	64.5400	-1.810%	5,921,088	+6.461%
2026-06-26	65.1250	65.7600	64.7100	65.7300	+1.482%	5,803,720	+4.534%
2026-06-25	62.7600	65.6350	62.7600	64.7700	+2.859%	5,803,979	+6.083%
2026-06-24	63.8000	63.9600	61.7150	62.9700	-0.269%	5,275,138	+9.115%
2026-06-23	63.6150	64.2500	63.1400	63.1400	-0.848%	4,990,883	+8.822%
2026-06-22	62.0000	64.0950	61.9800	63.6800	+4.359%	4,859,415	+7.899%
2026-06-18	61.1450	61.9750	60.3650	61.0200	+0.627%	11,845,954	+12.602%
2026-06-17	61.4800	62.4100	59.9000	60.6400	-1.222%	5,710,757	+13.308%
2026-06-16	63.2300	63.8800	60.5300	61.3900	-3.170%	6,163,070	+11.924%
2026-06-15	64.6200	65.1136	62.2050	63.4000	-2.746%	6,468,485	+8.375%
2026-06-12	64.1900	65.9100	63.2700	65.1900	+2.597%	4,784,506	+5.400%
2026-06-11	65.3400	65.5000	63.1200	63.5400	-2.755%	6,336,805	+8.137%
2026-06-10	66.4550	66.5200	63.8000	65.3400	-1.314%	5,852,342	+5.158%
2026-06-09	65.1000	66.5500	64.1014	66.2100	+1.815%	5,435,749	+3.776%
2026-06-08	62.3200	65.8000	62.0000	65.0300	+4.332%	7,024,756	+5.659%
2026-06-05	62.6450	62.9600	61.6950	62.3300	-0.590%	3,961,192	+10.236%
2026-06-04	60.9600	63.5000	60.9600	62.7000	+5.290%	5,835,943	+9.585%
2026-06-03	60.2200	60.5000	58.2300	59.5500	-0.733%	3,922,238	+15.382%
2026-06-02	61.8950	62.0000	59.5400	59.9900	-3.242%	3,824,855	+14.536%
2026-06-01	59.9000	62.0950	59.4700	62.0000	+4.027%	5,742,957	+10.823%
2026-05-29	58.6450	59.7700	58.5200	59.6000	+1.171%	7,905,901	+15.285%
2026-05-28	58.9600	59.9700	58.8400	58.9100	+0.153%	3,448,792	+16.636%
2026-05-27	58.0900	58.8400	57.7800	58.8200	+2.814%	3,201,090	+16.814%
2026-05-26	58.9800	59.2300	56.7400	57.2100	-3.263%	4,260,052	+20.101%
2026-05-22	58.3900	59.2000	58.1100	59.1400	+2.371%	2,917,631	+16.182%
2026-05-21	57.7400	58.6500	57.4800	57.7700	-0.875%	3,345,130	+18.937%
2026-05-20	60.0700	60.7600	57.9300	58.2800	-1.471%	3,111,678	+17.896%
2026-05-19	58.0700	59.4299	57.4300	59.1500	+1.580%	4,449,643	+16.162%
2026-05-18	58.1100	58.7500	57.2200	58.2300	-0.069%	4,428,984	+17.998%
2026-05-15	58.4900	59.3400	57.8100	58.2700	-0.733%	4,662,709	+17.917%
2026-05-14	58.7700	59.3500	58.1700	58.7000	-0.187%	5,851,790	+17.053%
2026-05-13	59.3200	59.7400	58.0300	58.8100	-0.843%	6,467,833	+16.834%
2026-05-12	56.3750	59.5000	55.7800	59.3100	+5.234%	9,427,268	+15.849%
2026-05-11	56.4500	57.0300	55.6200	56.3600	+0.715%	5,959,879	+21.913%
2026-05-08	55.2000	56.3525	53.7000	55.9600	+1.782%	5,296,249	+22.784%
2026-05-07	54.9900	55.9700	54.7400	54.9800	-0.633%	8,815,687	+24.973%
2026-05-06	52.5900	55.6700	52.0000	55.3300	+4.436%	7,989,121	+24.182%
2026-05-05	53.4900	54.7500	52.8700	52.9800	-1.083%	5,033,587	+29.690%
2026-05-04	53.0200	53.9300	52.9500	53.5600	+0.412%	5,328,531	+28.286%
2026-05-01	54.0000	54.1000	53.1701	53.3400	-0.652%	5,887,824	+28.815%
2026-04-30	53.4800	53.9150	52.8200	53.6900	-0.537%	10,929,153	+27.975%
2026-04-29	50.5800	54.6200	50.4000	53.9800	+8.897%	17,912,327	+27.288%
2026-04-28	44.8000	49.9875	44.2200	49.5700	+13.954%	17,226,292	+38.612%
2026-04-27	41.7800	44.1150	41.6800	43.5000	+4.017%	9,521,295	+57.954%
2026-04-24	41.2600	41.8800	40.2000	41.8200	+1.777%	6,473,198	+64.299%
2026-04-23	39.4800	41.1000	39.2500	41.0900	+5.548%	4,994,936	+67.218%
2026-04-22	39.3700	39.7000	38.3600	38.9300	-0.537%	4,507,659	+76.496%
2026-04-21	39.4500	39.8300	38.9750	39.1400	+2.167%	3,656,470	+75.549%
2026-04-20	38.4100	39.0500	38.0700	38.3100	+0.367%	3,164,036	+79.353%
2026-04-17	39.1100	39.4600	37.9200	38.1700	-2.128%	5,467,694	+80.010%
2026-04-16	37.5200	39.1300	37.4600	39.0000	+3.723%	6,623,844	+76.179%
2026-04-15	37.3750	37.7500	36.6600	37.6000	+0.913%	4,057,275	+82.739%
2026-04-14	37.5900	38.2139	37.2100	37.2600	-0.560%	3,016,504	+84.407%
2026-04-13	36.8500	37.6300	36.4200	37.4700	+0.456%	4,106,415	+83.373%
2026-04-10	37.4500	37.5900	36.8600	37.3000	-0.666%	5,145,254	+84.209%
2026-04-09	37.2500	37.7500	36.9700	37.5500	+0.724%	3,663,567	+82.983%
2026-04-08	37.1000	37.3800	36.5300	37.2800	+2.671%	6,642,287	+84.308%
2026-04-07	36.7900	36.9800	35.2800	36.3100	+2.571%	7,144,785	+89.232%
2026-04-06	35.2000	35.7540	35.0500	35.4000	+0.826%	3,679,052	+94.096%
2026-04-02	34.1900	35.1900	33.7900	35.1100	+3.417%	4,832,139	+95.699%
2026-04-01	32.4200	34.2600	32.2300	33.9500	+3.696%	5,279,005	+102.386%
2026-03-31	32.0200	32.8800	31.8900	32.7400	+2.956%	5,341,841	+109.866%
2026-03-30	32.4000	32.7000	31.6300	31.8000	-0.625%	6,142,805	+116.069%
2026-03-27	33.4500	33.6100	31.8900	32.0000	-4.648%	8,571,134	+114.719%
2026-03-26	32.7000	33.6850	32.6800	33.5600	+2.536%	7,591,175	+104.738%
2026-03-25	33.3200	33.6200	31.7700	32.7300	-0.758%	7,624,723	+109.930%
2026-03-24	32.8400	32.9800	32.0650	32.9800	+0.518%	8,198,736	+108.338%
2026-03-23	34.7200	34.7800	32.5500	32.8100	-4.622%	9,827,738	+109.418%
2026-03-20	35.5750	35.5750	33.9850	34.4000	-3.289%	13,334,157	+99.738%
2026-03-19	36.1400	37.0500	35.5102	35.5700	-1.632%	5,727,355	+93.168%
2026-03-18	34.7200	36.4800	34.4600	36.1600	+3.492%	4,810,222	+90.017%
2026-03-17	34.8650	35.7200	34.6350	34.9400	+0.518%	5,590,700	+96.651%
2026-03-16	34.7300	35.1300	34.4400	34.7600	+0.900%	7,581,571	+97.670%
2026-03-13	34.2500	34.9684	34.1800	34.4500	-0.347%	6,300,237	+99.448%
2026-03-12	35.4700	35.8400	33.8500	34.5700	-3.597%	11,106,238	+98.756%
2026-03-11	36.3100	36.6700	35.6600	35.8600	-1.484%	10,272,731	+91.606%
2026-03-10	42.4200	42.4700	36.2750	36.4000	-15.974%	18,133,316	+88.764%
2026-03-09	43.3700	43.8200	42.0450	43.3200	-0.756%	3,914,818	+58.610%
2026-03-06	43.3900	43.9400	42.6100	43.6500	+0.878%	4,783,058	+57.411%
2026-03-05	44.6100	44.8400	43.1400	43.2700	-3.823%	3,732,924	+58.794%
2026-03-04	44.1600	45.1950	43.7900	44.9900	+2.670%	3,486,944	+52.723%
2026-03-03	43.7700	44.2800	42.9700	43.8200	-1.749%	3,379,274	+56.801%
2026-03-02	44.2300	44.6050	43.3450	44.6000	-0.624%	3,621,887	+54.058%
2026-02-27	42.8800	44.9250	42.5301	44.8800	+4.542%	5,992,246	+53.097%
2026-02-26	42.9500	43.5300	42.2800	42.9300	+0.562%	4,579,295	+60.051%
2026-02-25	42.7950	43.7500	42.6700	42.6900	+0.755%	4,240,183	+60.951%
2026-02-24	43.5700	44.1800	41.7500	42.3700	-2.238%	4,959,559	+62.167%
2026-02-23	42.8300	43.9323	42.7400	43.3400	+0.231%	4,513,141	+58.537%
2026-02-20	43.3300	43.5200	42.5200	43.2400	-1.007%	5,029,712	+58.904%
2026-02-19	43.1000	43.7893	42.7800	43.6800	+1.416%	4,322,195	+57.303%
2026-02-18	41.5000	43.1350	41.0550	43.0700	+4.463%	4,577,857	+59.531%
2026-02-17	40.7800	41.9300	40.5000	41.2300	+1.602%	4,437,134	+66.650%
2026-02-13	38.8500	40.6800	38.8500	40.5800	+3.573%	4,540,506	+69.320%
2026-02-12	40.4000	40.8300	39.0000	39.1800	-3.092%	8,830,442	+75.370%
2026-02-11	39.4000	40.5200	39.1700	40.4300	+2.070%	4,599,479	+69.948%
2026-02-10	38.4550	40.1400	37.9400	39.6100	+4.127%	6,364,587	+73.466%
2026-02-09	38.4250	38.8800	37.7100	38.0400	-1.092%	7,871,500	+80.626%
2026-02-06	37.2400	39.8500	36.0600	38.4600	-3.657%	16,610,032	+78.653%
2026-02-05	40.6600	41.2700	39.7950	39.9200	-2.539%	10,993,938	+72.119%
2026-02-04	42.1200	42.7200	40.8210	40.9600	-3.646%	6,850,278	+67.749%
2026-02-03	42.7300	43.4500	41.9600	42.5100	-0.678%	6,586,531	+61.633%
2026-02-02	42.6700	42.9350	42.2100	42.8000	-1.200%	5,474,181	+60.537%
2026-01-30	43.5500	43.9500	42.7550	43.3200	-0.642%	5,136,465	+58.610%
2026-01-29	42.0850	43.6000	41.9111	43.6000	+4.057%	8,234,582	+57.592%
2026-01-28	41.1900	42.0100	40.6600	41.9000	+0.891%	7,858,058	+63.986%
2026-01-27	44.0000	45.2500	40.1200	41.5300	-10.264%	14,594,366	+65.447%
2026-01-26	46.0500	46.5300	45.9500	46.2800	+0.412%	3,872,965	+48.466%
2026-01-23	45.3900	46.1900	45.1700	46.0900	+1.475%	3,792,260	+49.078%
2026-01-22	45.1500	45.6300	44.7100	45.4200	+0.354%	5,197,162	+51.277%
2026-01-21	44.9900	45.9000	43.2800	45.2600	-1.093%	7,887,531	+51.812%
2026-01-20	44.9900	46.2700	44.4400	45.7600	+0.022%	4,249,251	+50.153%
2026-01-16	46.9200	47.0200	45.7000	45.7500	-3.216%	7,083,893	+50.186%
2026-01-15	46.0500	47.6800	45.5900	47.2700	+2.382%	4,919,018	+45.356%
2026-01-14	45.7300	46.3000	45.5900	46.1700	+0.896%	4,546,785	+48.820%
2026-01-13	46.2150	46.6500	45.6700	45.7600	-1.358%	4,427,671	+50.153%
2026-01-12	45.5000	46.5850	44.7900	46.3900	-0.472%	5,231,006	+48.114%
2026-01-09	47.1800	47.4700	46.5700	46.6100	-0.661%	6,033,203	+47.415%
2026-01-08	46.2650	47.3399	46.0000	46.9200	+2.513%	9,593,573	+46.441%
2026-01-07	46.8100	46.8900	45.4664	45.7700	+0.066%	7,773,749	+50.120%
2026-01-06	44.9900	45.9900	44.9500	45.7400	+2.372%	7,817,057	+50.219%
2026-01-05	42.9900	44.9250	42.6200	44.6800	+6.941%	9,213,664	+53.782%
2026-01-02	41.1800	42.0700	40.5300	41.7800	+1.531%	4,553,876	+64.457%
2025-12-31	41.1900	41.8000	41.0500	41.1500	-0.146%	3,671,629	+66.974%
2025-12-30	40.7900	41.6300	40.7900	41.2100	+0.980%	4,557,177	+66.731%
2025-12-29	40.5450	40.9900	40.5100	40.8100	+0.741%	3,896,874	+68.366%
2025-12-26	39.9200	40.5300	39.8200	40.5100	+1.554%	2,672,903	+69.612%
2025-12-24	39.4600	40.1100	39.3900	39.8900	+0.732%	2,539,451	+72.249%
2025-12-23	39.9200	39.9900	39.3350	39.6000	-0.876%	3,586,207	+73.510%
2025-12-22	38.7900	40.1500	38.5820	39.9500	+2.383%	5,009,186	+71.990%
2025-12-19	39.2400	39.8600	38.9700	39.0200	-0.510%	10,471,819	+76.089%
2025-12-18	38.6400	39.9100	38.2700	39.2200	+0.900%	5,144,579	+75.191%
2025-12-17	39.0700	39.1500	38.0200	38.8700	-0.257%	6,386,991	+76.769%
2025-12-16	40.2900	40.4650	38.3605	38.9700	-3.659%	7,951,033	+76.315%
2025-12-15	41.1050	41.2500	40.4400	40.4500	-0.979%	7,136,980	+69.864%
2025-12-12	40.8600	41.7400	40.6400	40.8500	+0.964%	6,318,374	+68.201%
2025-12-11	38.4600	41.4000	38.4500	40.4600	+4.629%	8,995,305	+69.822%
2025-12-10	37.8900	38.8450	37.2500	38.6700	+1.549%	8,414,153	+77.683%
2025-12-09	37.9000	38.3700	37.8550	38.0800	+0.528%	4,350,683	+80.436%
2025-12-08	38.6700	38.6700	37.7700	37.8800	-1.200%	5,167,299	+81.389%
2025-12-05	38.8800	38.8800	37.7500	38.3400	-1.313%	7,452,883	+79.212%
2025-12-04	38.6700	39.0000	38.4000	38.8500	+0.103%	4,798,315	+76.860%
2025-12-03	38.7800	39.3350	38.5900	38.8100	0.000%	3,826,014	+77.042%
2025-12-02	37.9300	38.9700	37.4100	38.8100	+2.428%	7,383,061	+77.042%
2025-12-01	39.0300	39.1050	37.8600	37.8900	-3.686%	6,413,555	+81.341%
2025-11-28	39.5000	39.6800	39.1100	39.3400	-0.304%	2,122,058	+74.657%
2025-11-26	39.3200	39.9300	39.1700	39.4600	-0.504%	6,691,647	+74.126%
2025-11-25	38.3650	39.8400	38.2600	39.6600	+3.904%	7,073,580	+73.248%
2025-11-24	39.3100	39.7100	37.3300	38.1700	+4.575%	21,079,148	+80.010%
2025-11-21	35.2500	36.7050	35.0002	36.5000	+4.795%	7,889,623	+88.247%
2025-11-20	36.0100	36.2800	34.3900	34.8300	-3.115%	8,321,318	+97.272%
2025-11-19	36.9300	37.1300	35.6800	35.9500	-2.654%	6,933,523	+91.127%
2025-11-18	36.8100	37.0000	35.4600	36.9300	-0.405%	8,029,462	+86.055%
2025-11-17	36.3750	38.1450	36.0000	37.0800	+1.924%	9,098,283	+85.302%
2025-11-14	35.9800	36.7200	35.5900	36.3800	+0.804%	7,387,878	+88.868%
2025-11-13	35.8000	36.5000	35.4600	36.0900	-0.304%	7,244,240	+90.385%
2025-11-12	35.2300	37.0700	35.2300	36.2000	+2.376%	8,729,631	+89.807%
2025-11-11	34.7400	35.4400	34.0400	35.3600	+3.241%	9,089,050	+94.316%
2025-11-10	35.5200	36.1100	33.6100	34.2500	-8.813%	17,719,006	+100.613%
2025-11-07	37.0000	37.5800	36.3700	37.5600	+1.240%	10,510,665	+82.934%
2025-11-06	36.9700	37.9200	36.9000	37.1000	+0.706%	9,431,218	+85.202%
2025-11-05	35.8150	37.1200	35.8150	36.8400	+2.022%	10,291,542	+86.509%
2025-11-04	34.2400	36.1100	34.1700	36.1100	+4.667%	10,418,258	+90.280%
2025-11-03	35.2800	35.2900	33.7550	34.5000	-2.460%	9,145,878	+99.159%
2025-10-31	34.6000	35.5700	34.0200	35.3700	+0.999%	10,161,410	+94.261%
2025-10-30	36.7600	37.0699	35.0200	35.0200	-6.213%	12,214,216	+96.202%
2025-10-29	36.6008	37.5700	34.9500	37.3400	+12.504%	27,250,029	+84.012%
2025-10-28	33.7400	33.7400	32.8650	33.1900	+0.121%	13,972,841	+107.020%
2025-10-27	34.0550	34.1400	32.9800	33.1500	-2.700%	15,465,430	+107.270%
2025-10-24	34.4600	34.6899	33.9500	34.0700	-0.844%	8,180,533	+101.673%
2025-10-23	33.4200	34.5300	33.0000	34.3600	-4.609%	16,684,609	+99.971%
2025-10-22	36.2600	36.5300	35.7400	36.0200	-0.222%	8,951,785	+90.755%
2025-10-21	34.4900	36.2700	33.7900	36.1000	+1.376%	8,230,570	+90.332%
2025-10-20	35.2300	36.1500	35.1800	35.6100	+0.964%	6,873,090	+92.951%
2025-10-17	35.5600	36.0850	35.0300	35.2700	-1.038%	7,717,160	+94.811%
2025-10-16	35.7600	36.3450	35.4700	35.6400	-0.419%	6,892,444	+92.789%
2025-10-15	36.2500	36.3700	35.4000	35.7900	-1.784%	8,319,741	+91.981%
2025-10-14	35.8250	36.6600	35.2800	36.4400	+0.220%	7,002,827	+88.557%
2025-10-13	36.2200	36.4400	35.7700	36.3600	+1.678%	6,496,816	+88.971%
2025-10-10	37.8800	37.9300	35.5501	35.7600	-5.472%	9,534,637	+92.142%
2025-10-09	38.7550	38.9500	37.7000	37.8300	-1.612%	8,494,672	+81.628%
2025-10-08	38.3600	39.0800	38.2650	38.4500	+0.078%	11,376,156	+78.700%
2025-10-07	38.3000	39.2800	38.0100	38.4200	+2.072%	12,645,383	+78.839%
2025-10-06	38.6800	39.1200	37.5600	37.6400	-2.739%	13,133,207	+82.545%
2025-10-03	36.9200	38.8600	36.9150	38.7000	+5.106%	15,154,020	+77.545%
2025-10-02	35.7100	37.0000	35.5800	36.8200	+3.022%	9,820,913	+86.611%
2025-10-01	35.7500	36.2000	35.4800	35.7400	+0.168%	7,246,053	+92.250%
2025-09-30	35.2150	35.8050	34.9600	35.6800	+1.335%	9,080,803	+92.573%
2025-09-29	34.7000	35.3000	34.4100	35.2100	+1.004%	8,292,052	+95.143%
2025-09-26	34.6200	35.4200	34.4425	34.8600	+1.367%	13,616,577	+97.103%
2025-09-25	34.4900	34.7000	33.6150	34.3900	-0.750%	15,097,247	+99.796%
2025-09-24	32.7300	34.8500	32.5872	34.6500	+5.802%	16,526,477	+98.297%
2025-09-23	32.9100	33.5200	32.7200	32.7500	+0.153%	9,423,595	+109.802%
2025-09-22	31.6700	32.8750	31.6494	32.7000	+2.927%	9,254,444	+110.122%
2025-09-19	32.2900	32.3100	31.7400	31.7700	-1.243%	21,240,569	+116.273%
2025-09-18	32.2450	32.9100	31.9250	32.1700	+0.468%	7,020,235	+113.584%
2025-09-17	32.0800	32.6300	31.7300	32.0200	+0.692%	8,889,524	+114.585%
2025-09-16	32.7550	32.9600	31.7700	31.8000	-2.574%	10,632,871	+116.069%
2025-09-15	33.2350	33.4400	31.9300	32.6400	-1.864%	11,585,800	+110.509%
2025-09-12	33.9250	34.7800	33.0701	33.2600	-2.406%	16,869,690	+106.584%
2025-09-11	35.9700	36.1350	34.0700	34.0800	+8.986%	36,452,696	+101.614%
2025-09-10	31.0100	31.3400	29.9800	31.2700	+0.676%	14,265,596	+119.731%
2025-09-09	29.1500	31.1500	28.8390	31.0600	+7.698%	22,476,674	+121.217%
2025-09-08	29.0200	29.0700	28.3250	28.8400	-0.483%	16,102,372	+138.245%
2025-09-05	28.5900	29.1300	28.2400	28.9800	+1.152%	14,113,665	+137.095%
2025-09-04	29.2500	29.3000	28.2600	28.6500	-4.691%	23,984,701	+139.825%
2025-09-03	29.5000	30.0600	29.4150	30.0600	+1.485%	11,693,745	+128.576%
2025-09-02	29.1300	29.7900	28.7200	29.6200	+1.997%	10,033,682	+131.972%
2025-08-29	28.4200	29.0900	28.3800	29.0400	+2.326%	8,352,478	+136.605%
2025-08-28	28.9250	28.9250	28.2400	28.3800	-1.595%	7,287,168	+142.107%
2025-08-27	28.5350	29.2700	28.5350	28.8400	+0.628%	7,074,038	+138.245%
2025-08-26	29.0100	29.0700	28.4150	28.6600	-1.444%	13,624,019	+139.742%
2025-08-25	29.3950	29.4850	28.7600	29.0800	-1.122%	6,828,381	+136.279%
2025-08-22	29.1700	29.6200	29.1200	29.4100	+2.083%	10,906,165	+133.628%
2025-08-21	29.2400	29.3100	28.5550	28.8100	-2.007%	12,908,770	+138.494%
2025-08-20	29.3200	29.7900	29.1092	29.4000	+0.239%	15,403,737	+133.707%
2025-08-19	29.0500	30.1700	28.9100	29.3300	+1.173%	16,739,968	+134.265%
2025-08-18	28.8700	29.5600	28.7100	28.9900	+1.755%	15,240,363	+137.013%
2025-08-15	27.8000	28.6800	27.7600	28.4900	+5.793%	19,641,129	+141.172%
2025-08-14	26.9200	27.2100	26.7100	26.9300	-0.517%	10,941,957	+155.143%
2025-08-13	26.4000	27.1800	26.2250	27.0700	+3.439%	14,166,517	+153.823%
2025-08-12	25.4800	26.1700	25.2800	26.1700	+3.644%	16,724,239	+162.553%
2025-08-11	25.4000	26.2250	25.2300	25.2500	-1.329%	10,700,979	+172.119%
2025-08-08	25.3000	25.8100	25.1800	25.5900	+1.306%	11,436,937	+168.503%
2025-08-07	25.2200	25.7700	25.0750	25.2600	+0.198%	15,082,882	+172.011%
2025-08-06	25.7350	26.0200	25.1300	25.2100	-2.626%	17,569,207	+172.551%
2025-08-05	26.2900	26.4300	25.5450	25.8900	-1.221%	17,301,577	+165.392%
2025-08-04	25.9600	26.7950	25.7500	26.2100	+1.158%	13,510,149	+162.152%
2025-08-01	26.2000	26.5500	25.5150	25.9100	-0.614%	17,561,102	+165.187%
2025-07-31	25.5000	26.8800	25.1147	26.0700	+1.086%	23,624,852	+163.560%
2025-07-30	25.9000	26.3352	25.6000	25.7900	+1.018%	19,585,949	+166.421%
2025-07-29	26.3200	26.4700	25.5000	25.5300	-4.952%	22,735,504	+169.134%
2025-07-28	28.1600	28.3700	26.8200	26.8600	-5.389%	21,489,291	+155.808%
2025-07-25	27.1250	28.7800	26.2500	28.3900	+6.091%	63,491,737	+142.022%
2025-07-24	28.6100	28.9700	26.6600	26.7600	-9.041%	40,017,196	+156.764%
2025-07-23	28.0600	29.5100	27.9300	29.4200	+5.486%	26,473,027	+133.549%
2025-07-22	27.6350	28.3100	27.5700	27.8900	+1.677%	19,023,281	+146.361%
2025-07-21	28.0800	28.4700	27.3400	27.4300	-1.860%	27,328,308	+150.492%
2025-07-18	29.0700	29.0700	27.8800	27.9500	-4.084%	22,647,217	+145.832%
2025-07-17	30.0800	30.2500	28.9200	29.1400	-4.176%	19,466,680	+135.793%
2025-07-16	29.8300	30.4900	29.5000	30.4100	+1.367%	12,148,145	+125.945%
2025-07-15	30.4700	30.9000	29.9750	30.0000	-2.089%	13,354,291	+129.033%
2025-07-14	31.4600	31.6199	30.5900	30.6400	-2.545%	14,491,149	+124.249%
2025-07-11	32.2500	32.4964	31.4000	31.4400	-3.321%	15,565,495	+118.543%
2025-07-10	32.3300	33.4100	32.2000	32.5200	-1.723%	15,445,403	+111.285%
2025-07-09	32.4200	33.1500	31.7800	33.0900	+1.503%	21,740,777	+107.646%
2025-07-08	32.9450	33.2400	32.5200	32.6000	-1.362%	18,177,830	+110.767%
2025-07-07	33.3400	33.8300	32.9900	33.0500	-0.781%	23,039,939	+107.897%
2025-07-03	33.9550	34.8400	33.3000	33.3100	-1.391%	33,741,423	+106.274%
2025-07-02	37.3400	37.7800	33.7600	33.7800	-40.371%	93,566,746	+103.404%
2025-07-01	54.3200	57.4630	54.2300	56.6500	+4.366%	10,334,117	+21.289%
2025-06-30	53.8300	54.3100	53.1850	54.2800	+0.537%	5,445,251	+26.584%
2025-06-27	53.8300	54.2408	53.4601	53.9900	+0.784%	5,925,778	+27.264%
2025-06-26	53.8100	55.1500	53.2600	53.5700	+0.112%	6,430,256	+28.262%
2025-06-25	53.8700	53.9800	53.2700	53.5100	-0.999%	4,716,814	+28.406%
2025-06-24	53.4300	54.2400	53.2450	54.0500	+1.217%	4,271,715	+27.123%
2025-06-23	54.5850	54.6500	52.9300	53.4000	-1.838%	3,665,453	+28.670%
2025-06-20	55.0050	55.5450	54.3700	54.4000	-1.360%	11,156,607	+26.305%
2025-06-18	54.7900	55.2950	54.1600	55.1500	+0.437%	4,751,729	+24.587%
2025-06-17	54.7900	55.7529	54.6000	54.9100	+0.421%	4,359,878	+25.132%
2025-06-16	55.2300	55.4800	53.9900	54.6800	-0.978%	5,233,356	+25.658%
2025-06-13	55.1500	55.6950	54.7700	55.2200	-0.289%	3,458,074	+24.430%
2025-06-12	55.0800	55.4000	54.2900	55.3800	+0.199%	4,469,252	+24.070%
2025-06-11	55.4300	55.9400	55.0600	55.2700	-0.432%	3,041,833	+24.317%
2025-06-10	56.0000	56.0000	55.0800	55.5100	-0.448%	2,416,985	+23.779%
2025-06-09	55.5600	56.1000	55.0000	55.7600	+1.088%	3,388,688	+23.225%
2025-06-06	55.1300	55.3800	54.5200	55.1600	+0.584%	4,097,415	+24.565%
2025-06-05	54.9400	55.2500	54.5100	54.8400	-0.182%	4,003,607	+25.292%
2025-06-04	55.6000	55.7900	54.8200	54.9400	-0.777%	3,948,401	+25.064%
2025-06-03	54.9000	55.6000	54.0100	55.3700	+0.838%	3,927,225	+24.092%
2025-06-02	55.1000	55.3750	54.0800	54.9100	-2.711%	5,373,475	+25.132%
2025-05-30	56.4500	57.2700	56.0800	56.4400	-0.142%	6,738,702	+21.740%
2025-05-29	56.0000	56.7200	55.7300	56.5200	+1.055%	3,525,703	+21.568%
2025-05-28	56.5000	57.0500	55.8800	55.9300	-2.984%	4,625,054	+22.850%
2025-05-27	57.0600	57.9800	56.3750	57.6500	+2.198%	4,299,458	+19.185%
2025-05-23	58.3000	58.5150	55.7850	56.4100	-2.859%	5,206,804	+21.805%
2025-05-22	59.9000	59.9600	58.0200	58.0700	-4.396%	4,311,917	+18.323%
2025-05-21	60.7600	61.6300	60.5800	60.7400	-1.969%	3,227,565	+13.122%
2025-05-20	61.5900	62.2050	61.2500	61.9600	+0.666%	3,249,557	+10.894%
2025-05-19	61.7000	62.1100	60.7900	61.5500	-0.372%	4,842,054	+11.633%
2025-05-16	60.2700	61.8000	59.8650	61.7800	+2.864%	4,369,139	+11.217%
2025-05-15	59.6600	60.1200	56.7900	60.0600	+0.992%	7,166,891	+14.402%
2025-05-14	59.9550	60.1400	59.1200	59.4700	+0.848%	5,849,493	+15.537%
2025-05-13	60.9100	61.1400	58.9500	58.9700	-6.203%	8,662,397	+16.517%
2025-05-12	63.4000	64.1500	61.1200	62.8700	+0.127%	4,852,792	+9.289%
2025-05-09	62.4000	63.2890	62.0300	62.7900	+0.593%	4,416,380	+9.428%
2025-05-08	62.6900	63.4200	62.3200	62.4200	-0.795%	5,007,531	+10.077%
2025-05-07	59.6100	62.9200	59.6100	62.9200	+5.429%	6,554,417	+9.202%
2025-05-06	59.4300	60.3700	59.0500	59.6800	-0.167%	4,212,849	+15.131%
2025-05-05	60.3500	60.8300	59.5500	59.7800	-0.632%	5,622,314	+14.938%
2025-05-02	59.8300	60.4500	59.0600	60.1600	+1.262%	5,390,524	+14.212%
2025-05-01	59.4750	60.1400	58.4900	59.4100	-0.735%	6,045,348	+15.654%
2025-04-30	59.8200	60.5600	58.7700	59.8500	+0.996%	5,531,609	+14.804%
2025-04-29	59.3400	59.8800	58.6800	59.2600	-0.353%	5,122,274	+15.947%
2025-04-28	57.9500	59.8200	57.7100	59.4700	+3.085%	8,275,408	+15.537%
2025-04-25	58.4000	58.9000	56.0600	57.6900	-6.317%	8,848,413	+19.102%
2025-04-24	61.8700	62.0200	59.7100	61.5800	-0.869%	5,123,029	+11.578%
2025-04-23	60.2200	62.4200	59.9100	62.1200	+3.138%	4,220,046	+10.608%
2025-04-22	58.7500	60.2451	57.8200	60.2300	+3.827%	3,740,720	+14.079%
2025-04-21	60.7100	60.9400	57.8450	58.0100	-4.432%	4,510,196	+18.445%
2025-04-17	58.7000	61.5700	58.5300	60.7000	-2.065%	5,759,090	+13.196%
2025-04-16	62.6900	63.1500	61.6100	61.9800	-0.482%	3,334,387	+10.858%
2025-04-15	62.8800	63.0250	62.0800	62.2800	-1.159%	2,922,996	+10.324%
2025-04-14	63.6100	63.8600	62.0800	63.0100	-1.331%	3,114,248	+9.046%
2025-04-11	62.3600	63.9400	61.9480	63.8600	+2.356%	3,887,945	+7.595%
2025-04-10	62.8700	63.5600	61.1800	62.3900	-0.383%	5,910,160	+10.130%
2025-04-09	61.6300	63.9700	60.9101	62.6300	+0.369%	5,441,989	+9.708%
2025-04-08	66.0300	66.0300	61.9200	62.4000	+1.711%	6,124,613	+10.112%
2025-04-07	61.6350	62.6500	59.6600	61.3500	-0.937%	7,636,631	+11.997%
2025-04-04	64.2600	65.9000	61.8800	61.9300	-3.671%	8,030,304	+10.948%
2025-04-03	60.9000	64.5900	60.6350	64.2900	+5.862%	8,566,242	+6.875%
2025-04-02	59.9300	60.8100	59.7950	60.7300	+0.463%	2,858,927	+13.140%
2025-04-01	60.6500	61.1232	60.1700	60.4500	-0.428%	2,192,256	+13.664%
2025-03-31	60.1000	61.1000	59.7050	60.7100	+1.116%	4,185,722	+13.177%
2025-03-28	60.7600	61.0700	59.9000	60.0400	-0.315%	2,652,975	+14.440%
2025-03-27	59.7800	61.0000	58.5200	60.2300	-0.512%	4,225,102	+14.079%
2025-03-26	59.1200	61.0800	59.0200	60.5400	+2.715%	3,717,003	+13.495%
2025-03-25	59.7600	59.8300	58.5150	58.9400	-0.674%	3,168,256	+16.576%
2025-03-24	58.9700	59.9800	58.4700	59.3400	+0.747%	2,806,714	+15.790%
2025-03-21	59.4800	59.8100	58.4700	58.9000	-1.208%	7,604,528	+16.655%
2025-03-20	59.0300	59.7450	58.6300	59.6200	+0.658%	2,392,474	+15.247%
2025-03-19	59.5800	60.0000	58.5100	59.2300	-0.721%	2,738,193	+16.005%
2025-03-18	59.2800	59.7500	58.8400	59.6600	+0.709%	2,688,891	+15.169%
2025-03-17	57.8400	59.4500	57.8000	59.2400	+1.804%	2,821,468	+15.986%
2025-03-14	57.9400	58.5600	57.4650	58.1900	+0.397%	4,243,318	+18.079%
2025-03-13	58.3300	58.8500	57.3100	57.9600	-0.838%	3,953,055	+18.547%
2025-03-12	58.1700	60.9550	56.9150	58.4500	-0.205%	6,102,348	+17.553%
2025-03-11	59.6800	59.6900	56.9900	58.5700	-1.464%	5,808,199	+17.313%
2025-03-10	60.2900	61.3450	59.3300	59.4400	-0.983%	5,893,547	+15.596%
2025-03-07	59.1600	60.8800	58.9600	60.0300	+0.976%	5,430,373	+14.459%
2025-03-06	58.9000	59.6900	58.2000	59.4500	+0.763%	3,718,322	+15.576%
2025-03-05	58.0200	59.5900	57.7900	59.0000	+1.953%	4,637,910	+16.458%
2025-03-04	58.3250	59.3600	57.8700	57.8700	-1.229%	3,968,271	+18.732%
2025-03-03	58.3300	58.9228	57.8300	58.5900	+0.739%	3,900,277	+17.273%
2025-02-28	57.9800	58.5200	57.0700	58.1600	-0.052%	6,764,918	+18.140%
2025-02-27	57.6000	59.2100	57.4100	58.1900	+2.267%	4,978,029	+18.079%
2025-02-26	60.7900	60.8650	56.3900	56.9000	-7.223%	6,147,772	+20.756%
2025-02-25	58.9400	61.4950	58.9400	61.3300	+4.073%	5,486,304	+12.033%
2025-02-24	57.6800	59.0500	56.8200	58.9300	+2.167%	4,060,982	+16.596%
2025-02-21	56.6500	58.7850	56.6100	57.6800	-1.368%	4,362,751	+19.123%
2025-02-20	57.5700	58.8700	57.5000	58.4800	+1.422%	5,506,365	+17.493%
2025-02-19	56.0800	58.0100	55.8200	57.6600	+3.093%	6,127,818	+19.164%
2025-02-18	57.0500	57.0895	55.7200	55.9300	-1.636%	3,614,648	+22.850%
2025-02-14	57.1500	57.3305	56.4800	56.8600	+0.088%	3,336,060	+20.841%
2025-02-13	56.9200	56.9200	55.1700	56.8100	+0.638%	6,379,828	+20.947%
2025-02-12	57.3900	59.1499	55.9100	56.4500	-1.638%	4,535,348	+21.718%
2025-02-11	58.9100	59.2800	56.9700	57.3900	-2.580%	4,809,038	+19.725%
2025-02-10	59.0400	59.3265	58.2500	58.9100	-0.051%	3,159,078	+16.636%
2025-02-07	59.0600	59.2750	58.3000	58.9400	+0.529%	3,261,014	+16.576%
2025-02-06	60.0900	60.1970	57.9000	58.6300	-3.458%	6,976,950	+17.193%
2025-02-05	60.9100	61.5900	60.2100	60.7300	-0.914%	5,784,097	+13.140%
2025-02-04	60.2500	63.0400	59.9500	61.2900	-5.446%	8,393,192	+12.106%
2025-02-03	63.8000	66.8100	63.8000	64.8200	+1.234%	4,539,647	+6.001%
2025-01-31	64.1000	64.7500	63.8900	64.0300	-0.913%	2,485,594	+7.309%
2025-01-30	64.1700	64.7600	63.3175	64.6200	+1.111%	2,827,463	+6.329%
2025-01-29	64.9500	64.9500	63.3300	63.9100	-1.252%	4,635,148	+7.511%
2025-01-28	65.7800	66.2900	63.3000	64.7200	-1.776%	4,825,184	+6.165%
2025-01-27	65.5100	66.5200	65.1900	65.8900	+2.028%	2,770,485	+4.280%
2025-01-24	64.4900	64.7000	63.6900	64.5800	-0.829%	2,710,756	+6.395%
2025-01-23	64.9400	65.7500	63.5650	65.1200	+2.503%	3,492,461	+5.513%
2025-01-22	63.1000	63.8300	62.1200	63.5300	-0.204%	3,180,429	+8.154%

document.getElementById("RCxgDR").onerror = function(){this.style.display='none';}; .dark-mode .j5mDHR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5mDHR{ color: #333333; background-color: white; border: 2px solid #333333; }CNCCentene Corporationstock NYSE

CNC
Centene Corporation
stock NYSE