Centene Corporation (CNC)
NYSE: CNC
· Real-Time Price · USD
38.73
1.91 (5.19%)
At close: Oct 03, 2025, 3:59 PM
39.20
1.21%
After-hours: Oct 03, 2025, 06:22 PM EDT
CNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 35.71 | 37.00 | 35.58 | 36.82 | 36.82 | 3.02% | 9,793,517 |
| Oct 1, 2025 | 35.75 | 36.20 | 35.48 | 35.74 | 35.74 | 0.17% | 7,246,100 |
| Sep 30, 2025 | 35.22 | 35.81 | 34.96 | 35.68 | 35.68 | 1.33% | 9,080,803 |
| Sep 29, 2025 | 34.70 | 35.30 | 34.41 | 35.21 | 35.21 | 1.00% | 8,292,100 |
| Sep 26, 2025 | 34.62 | 35.42 | 34.44 | 34.86 | 34.86 | 1.37% | 13,616,600 |
| Sep 25, 2025 | 34.49 | 34.70 | 33.62 | 34.39 | 34.39 | -0.75% | 15,097,247 |
| Sep 24, 2025 | 32.73 | 34.85 | 32.59 | 34.65 | 34.65 | 5.80% | 16,526,500 |
| Sep 23, 2025 | 32.91 | 33.52 | 32.72 | 32.75 | 32.75 | 0.15% | 9,423,600 |
| Sep 22, 2025 | 31.67 | 32.88 | 31.65 | 32.70 | 32.70 | 2.93% | 9,254,444 |
| Sep 19, 2025 | 32.29 | 32.31 | 31.74 | 31.77 | 31.77 | -1.24% | 21,240,600 |
| Sep 18, 2025 | 32.24 | 32.91 | 31.93 | 32.17 | 32.17 | 0.47% | 7,020,235 |
| Sep 17, 2025 | 32.08 | 32.63 | 31.73 | 32.02 | 32.02 | 0.69% | 8,889,524 |
| Sep 16, 2025 | 32.76 | 32.96 | 31.77 | 31.80 | 31.80 | -2.57% | 10,632,900 |
| Sep 15, 2025 | 33.24 | 33.44 | 31.93 | 32.64 | 32.64 | -1.86% | 11,585,800 |
| Sep 12, 2025 | 33.92 | 34.78 | 33.07 | 33.26 | 33.26 | -2.41% | 16,869,700 |
| Sep 11, 2025 | 35.97 | 36.14 | 34.07 | 34.08 | 34.08 | 8.99% | 36,452,700 |
| Sep 10, 2025 | 31.01 | 31.34 | 29.98 | 31.27 | 31.27 | 0.68% | 14,265,600 |
| Sep 9, 2025 | 29.15 | 31.15 | 28.84 | 31.06 | 31.06 | 7.70% | 22,476,700 |
| Sep 8, 2025 | 29.02 | 29.07 | 28.33 | 28.84 | 28.84 | -0.48% | 16,102,400 |
| Sep 5, 2025 | 28.59 | 29.13 | 28.24 | 28.98 | 28.98 | 1.15% | 14,113,700 |
Page 1 of 136