Centene Corporation (CNC)
59.95
-0.28 (-0.46%)
At close: Mar 28, 2025, 3:59 PM
60.16
0.34%
After-hours: Mar 28, 2025, 08:00 PM EDT
Centene Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 60.76 | 61.07 | 59.90 | 60.04 | -0.19 | -0.32% | 2,650,783 |
| Mar 27, 2025 | 59.78 | 61.00 | 58.52 | 60.23 | -0.31 | -0.51% | 4,225,102 |
| Mar 26, 2025 | 59.12 | 61.08 | 59.02 | 60.54 | 1.60 | 2.71% | 3,759,420 |
| Mar 25, 2025 | 59.76 | 59.83 | 58.52 | 58.94 | -0.40 | -0.67% | 3,423,100 |
| Mar 24, 2025 | 58.97 | 59.98 | 58.47 | 59.34 | 0.44 | 0.75% | 3,034,525 |
| Mar 21, 2025 | 59.48 | 59.81 | 58.47 | 58.90 | -0.72 | -1.21% | 7,865,100 |
| Mar 20, 2025 | 59.03 | 59.75 | 58.63 | 59.62 | 0.39 | 0.66% | 2,482,634 |
| Mar 19, 2025 | 59.58 | 60.00 | 58.51 | 59.23 | -0.43 | -0.72% | 2,825,000 |
| Mar 18, 2025 | 59.28 | 59.75 | 58.84 | 59.66 | 0.42 | 0.71% | 2,782,008 |
| Mar 17, 2025 | 57.84 | 59.45 | 57.80 | 59.24 | 1.05 | 1.80% | 2,897,136 |
| Mar 14, 2025 | 57.94 | 58.56 | 57.47 | 58.19 | 0.23 | 0.40% | 4,322,105 |
| Mar 13, 2025 | 58.33 | 58.85 | 57.31 | 57.96 | -0.49 | -0.84% | 4,048,250 |
| Mar 12, 2025 | 58.17 | 60.96 | 56.92 | 58.45 | -0.12 | -0.20% | 6,274,400 |
| Mar 11, 2025 | 59.68 | 59.69 | 56.99 | 58.57 | -0.87 | -1.46% | 6,016,939 |
| Mar 10, 2025 | 60.29 | 61.35 | 59.33 | 59.44 | -0.59 | -0.98% | 5,977,418 |
| Mar 7, 2025 | 59.16 | 60.88 | 58.96 | 60.03 | 0.58 | 0.98% | 5,511,138 |
| Mar 6, 2025 | 58.90 | 59.69 | 58.20 | 59.45 | 0.45 | 0.76% | 3,813,828 |
| Mar 5, 2025 | 58.02 | 59.59 | 57.79 | 59.00 | 1.13 | 1.95% | 4,762,000 |
| Mar 4, 2025 | 58.33 | 59.36 | 57.87 | 57.87 | -0.72 | -1.23% | 4,059,068 |
| Mar 3, 2025 | 58.33 | 58.92 | 57.83 | 58.59 | 0.43 | 0.74% | 3,987,472 |
| Feb 28, 2025 | 57.98 | 58.52 | 57.07 | 58.16 | -0.03 | -0.05% | 7,527,132 |
| Feb 27, 2025 | 57.60 | 59.21 | 57.41 | 58.19 | 1.29 | 2.27% | 5,074,829 |
| Feb 26, 2025 | 60.79 | 60.87 | 56.39 | 56.90 | -4.43 | -7.22% | 6,202,915 |
| Feb 25, 2025 | 58.94 | 61.50 | 58.94 | 61.33 | 2.40 | 4.07% | 5,559,500 |
| Feb 24, 2025 | 57.68 | 59.05 | 56.82 | 58.93 | 1.25 | 2.17% | 4,428,225 |
| Feb 21, 2025 | 56.65 | 58.79 | 56.61 | 57.68 | -0.80 | -1.37% | 4,754,514 |
| Feb 20, 2025 | 57.57 | 58.87 | 57.50 | 58.48 | 0.82 | 1.42% | 5,538,532 |
| Feb 19, 2025 | 56.08 | 58.01 | 55.82 | 57.66 | 1.73 | 3.09% | 6,235,489 |
| Feb 18, 2025 | 57.05 | 57.09 | 55.72 | 55.93 | -0.93 | -1.64% | 3,776,755 |
| Feb 14, 2025 | 57.15 | 57.33 | 56.48 | 56.86 | 0.05 | 0.09% | 3,447,825 |
| Feb 13, 2025 | 56.92 | 56.92 | 55.17 | 56.81 | 0.36 | 0.64% | 6,555,330 |
| Feb 12, 2025 | 57.39 | 59.15 | 55.91 | 56.45 | -0.94 | -1.64% | 4,731,598 |
| Feb 11, 2025 | 58.91 | 59.28 | 56.97 | 57.39 | -1.52 | -2.58% | 4,944,000 |
| Feb 10, 2025 | 59.04 | 59.33 | 58.25 | 58.91 | -0.03 | -0.05% | 3,451,107 |
| Feb 7, 2025 | 59.06 | 59.28 | 58.30 | 58.94 | 0.31 | 0.53% | 3,382,218 |
| Feb 6, 2025 | 60.09 | 60.20 | 57.90 | 58.63 | -2.10 | -3.46% | 7,311,900 |
| Feb 5, 2025 | 60.91 | 61.59 | 60.21 | 60.73 | -0.56 | -0.91% | 5,908,562 |
| Feb 4, 2025 | 60.25 | 63.04 | 59.95 | 61.29 | -3.53 | -5.45% | 8,469,945 |
| Feb 3, 2025 | 63.80 | 66.81 | 63.80 | 64.82 | 0.79 | 1.23% | 4,836,400 |
| Jan 31, 2025 | 64.10 | 64.75 | 63.89 | 64.03 | -0.59 | -0.91% | 2,585,044 |
| Jan 30, 2025 | 64.17 | 64.76 | 63.32 | 64.62 | 0.71 | 1.11% | 2,895,589 |
| Jan 29, 2025 | 64.95 | 64.95 | 63.33 | 63.91 | -0.81 | -1.25% | 4,690,503 |
| Jan 28, 2025 | 65.78 | 66.29 | 63.30 | 64.72 | -1.17 | -1.78% | 5,333,519 |
| Jan 27, 2025 | 65.51 | 66.52 | 65.19 | 65.89 | 1.31 | 2.03% | 2,877,937 |
| Jan 24, 2025 | 64.49 | 64.70 | 63.69 | 64.58 | -0.54 | -0.83% | 3,320,300 |
| Jan 23, 2025 | 64.94 | 65.75 | 63.57 | 65.12 | 1.59 | 2.50% | 4,276,646 |
| Jan 22, 2025 | 63.10 | 63.83 | 62.12 | 63.53 | -0.13 | -0.20% | 3,257,501 |
| Jan 21, 2025 | 62.79 | 63.75 | 62.27 | 63.66 | 1.41 | 2.27% | 4,760,154 |
| Jan 17, 2025 | 62.80 | 63.13 | 62.07 | 62.25 | -0.62 | -0.99% | 4,389,700 |
| Jan 16, 2025 | 62.35 | 63.70 | 61.71 | 62.87 | -0.28 | -0.44% | 3,540,235 |