Centene Corporation (CNC)
NYSE: CNC
· Real-Time Price · USD
26.93
-0.14 (-0.52%)
At close: Aug 14, 2025, 3:59 PM
27.88
3.51%
Pre-market: Aug 15, 2025, 07:35 AM EDT
CNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.92 | 27.21 | 26.71 | 26.93 | 26.93 | -0.52% | 9,382,596 |
| Aug 13, 2025 | 26.40 | 27.18 | 26.23 | 27.07 | 27.07 | 3.44% | 14,166,517 |
| Aug 12, 2025 | 25.48 | 26.17 | 25.28 | 26.17 | 26.17 | 3.64% | 16,724,239 |
| Aug 11, 2025 | 25.40 | 26.23 | 25.23 | 25.25 | 25.25 | -1.33% | 10,701,000 |
| Aug 8, 2025 | 25.30 | 25.81 | 25.18 | 25.59 | 25.59 | 1.31% | 11,436,937 |
| Aug 7, 2025 | 25.22 | 25.77 | 25.08 | 25.26 | 25.26 | 0.20% | 15,082,900 |
| Aug 6, 2025 | 25.74 | 26.02 | 25.13 | 25.21 | 25.21 | -2.63% | 17,569,207 |
| Aug 5, 2025 | 26.29 | 26.43 | 25.55 | 25.89 | 25.89 | -1.22% | 17,301,600 |
| Aug 4, 2025 | 25.96 | 26.80 | 25.75 | 26.21 | 26.21 | 1.16% | 13,510,149 |
| Aug 1, 2025 | 26.20 | 26.55 | 25.52 | 25.91 | 25.91 | -0.61% | 17,561,102 |
| Jul 31, 2025 | 25.50 | 26.88 | 25.11 | 26.07 | 26.07 | 1.09% | 23,624,900 |
| Jul 30, 2025 | 25.90 | 26.34 | 25.60 | 25.79 | 25.79 | 1.02% | 19,585,949 |
| Jul 29, 2025 | 26.32 | 26.47 | 25.50 | 25.53 | 25.53 | -4.95% | 22,735,504 |
| Jul 28, 2025 | 28.16 | 28.37 | 26.82 | 26.86 | 26.86 | -5.39% | 21,489,300 |
| Jul 25, 2025 | 27.13 | 28.78 | 26.25 | 28.39 | 28.39 | 6.09% | 63,491,737 |
| Jul 24, 2025 | 28.61 | 28.97 | 26.66 | 26.76 | 26.76 | -9.04% | 40,017,200 |
| Jul 23, 2025 | 28.06 | 29.51 | 27.93 | 29.42 | 29.42 | 5.49% | 26,473,027 |
| Jul 22, 2025 | 27.64 | 28.31 | 27.57 | 27.89 | 27.89 | 1.68% | 19,023,300 |
| Jul 21, 2025 | 28.08 | 28.47 | 27.34 | 27.43 | 27.43 | -1.86% | 27,328,308 |
| Jul 18, 2025 | 29.07 | 29.07 | 27.88 | 27.95 | 27.95 | -4.08% | 22,647,217 |