Centene Corporation (CNC)
NYSE: CNC
· Real-Time Price · USD
28.84
-0.14 (-0.48%)
At close: Sep 08, 2025, 3:59 PM
29.14
1.04%
Pre-market: Sep 09, 2025, 07:34 AM EDT
CNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.02 | 29.07 | 28.33 | 28.84 | 28.84 | -0.48% | 15,977,916 |
| Sep 5, 2025 | 28.59 | 29.13 | 28.24 | 28.98 | 28.98 | 1.15% | 14,113,665 |
| Sep 4, 2025 | 29.25 | 29.30 | 28.26 | 28.65 | 28.65 | -4.69% | 23,984,701 |
| Sep 3, 2025 | 29.50 | 30.06 | 29.42 | 30.06 | 30.06 | 1.49% | 11,693,745 |
| Sep 2, 2025 | 29.13 | 29.79 | 28.72 | 29.62 | 29.62 | 2.00% | 10,033,700 |
| Aug 29, 2025 | 28.42 | 29.09 | 28.38 | 29.04 | 29.04 | 2.33% | 8,352,500 |
| Aug 28, 2025 | 28.93 | 28.93 | 28.24 | 28.38 | 28.38 | -1.60% | 7,287,200 |
| Aug 27, 2025 | 28.54 | 29.27 | 28.54 | 28.84 | 28.84 | 0.63% | 7,074,038 |
| Aug 26, 2025 | 29.01 | 29.07 | 28.42 | 28.66 | 28.66 | -1.44% | 13,624,019 |
| Aug 25, 2025 | 29.40 | 29.49 | 28.76 | 29.08 | 29.08 | -1.12% | 6,828,400 |
| Aug 22, 2025 | 29.17 | 29.62 | 29.12 | 29.41 | 29.41 | 2.08% | 10,906,200 |
| Aug 21, 2025 | 29.24 | 29.31 | 28.56 | 28.81 | 28.81 | -2.01% | 12,908,800 |
| Aug 20, 2025 | 29.32 | 29.79 | 29.11 | 29.40 | 29.40 | 0.24% | 15,403,737 |
| Aug 19, 2025 | 29.05 | 30.17 | 28.91 | 29.33 | 29.33 | 1.17% | 16,740,000 |
| Aug 18, 2025 | 28.87 | 29.56 | 28.71 | 28.99 | 28.99 | 1.76% | 15,240,400 |
| Aug 15, 2025 | 27.80 | 28.68 | 27.76 | 28.49 | 28.49 | 5.79% | 19,641,129 |
| Aug 14, 2025 | 26.92 | 27.21 | 26.71 | 26.93 | 26.93 | -0.52% | 10,942,000 |
| 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 |