Skip to main content

Centene Corporation Common Stock (NY:CNC)

29.04 +0.66 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 28.42 29.09 28.38 29.04 8,352,485 +0.66(+2.33%)
Aug 28, 2025 28.93 28.93 28.24 28.38 7,285,071 -0.46(-1.60%)
Aug 27, 2025 28.54 29.27 28.54 28.84 7,073,842 +0.18(+0.63%)
Aug 26, 2025 29.01 29.07 28.41 28.66 13,612,750 -0.42(-1.44%)
Aug 25, 2025 29.40 29.48 28.76 29.08 6,823,019 -0.33(-1.12%)
Aug 22, 2025 29.17 29.62 29.12 29.41 10,906,183 +0.60(+2.08%)
Aug 21, 2025 29.24 29.31 28.55 28.81 12,908,329 -0.59(-2.01%)
Aug 20, 2025 29.32 29.79 29.11 29.40 15,398,725 +0.07(+0.24%)
Aug 19, 2025 29.05 30.17 28.91 29.33 16,731,114 +0.34(+1.17%)
Aug 18, 2025 28.87 29.56 28.71 28.99 15,236,590 +0.50(+1.76%)
Aug 15, 2025 27.80 28.68 27.76 28.49 19,641,172 +1.56(+5.79%)
Aug 14, 2025 26.92 27.21 26.71 26.93 10,889,086 -0.14(-0.52%)
Aug 13, 2025 26.40 27.18 26.23 27.07 14,149,901 +0.90(+3.44%)
Aug 12, 2025 25.48 26.17 25.28 26.17 16,718,535 +0.92(+3.64%)
Aug 11, 2025 25.40 26.23 25.23 25.25 10,680,627 -0.34(-1.33%)
Aug 08, 2025 25.30 25.81 25.18 25.59 11,436,953 +0.33(+1.31%)
Aug 07, 2025 25.22 25.77 25.07 25.26 15,080,035 +0.05(+0.20%)
Aug 06, 2025 25.74 26.02 25.13 25.21 17,550,720 -0.68(-2.63%)
Aug 05, 2025 26.29 26.43 25.55 25.89 17,288,500 -0.32(-1.22%)
Aug 04, 2025 25.96 26.80 25.75 26.21 13,506,274 +0.30(+1.16%)
Aug 01, 2025 26.20 26.55 25.52 25.91 17,561,112 -0.16(-0.61%)
Jul 31, 2025 25.50 26.88 25.11 26.07 23,615,400 +0.28(+1.09%)
Jul 30, 2025 25.90 26.34 25.60 25.79 19,562,926 +0.26(+1.02%)
Jul 29, 2025 26.32 26.47 25.50 25.53 22,716,106 -1.33(-4.95%)
Jul 28, 2025 28.16 28.37 26.82 26.86 21,450,218 -1.53(-5.39%)
Jul 25, 2025 27.13 28.78 26.25 28.39 63,491,844 +1.63(+6.09%)
Jul 24, 2025 28.61 28.97 26.66 26.76 39,965,776 -2.66(-9.04%)
Jul 23, 2025 28.06 29.51 27.93 29.42 26,459,232 +1.53(+5.49%)
Jul 22, 2025 27.64 28.31 27.57 27.89 19,004,128 +0.46(+1.68%)
Jul 21, 2025 28.08 28.47 27.34 27.43 27,307,928 -0.52(-1.86%)
Jul 18, 2025 29.07 29.07 27.88 27.95 22,647,280 -1.19(-4.08%)
Jul 17, 2025 30.08 30.25 28.92 29.14 19,442,280 -1.27(-4.18%)
Jul 16, 2025 29.83 30.49 29.50 30.41 12,140,973 +0.41(+1.37%)
Jul 15, 2025 30.47 30.90 29.98 30.00 13,339,064 -0.64(-2.09%)
Jul 14, 2025 31.46 31.62 30.59 30.64 14,481,094 -0.80(-2.54%)
Jul 11, 2025 32.25 32.50 31.40 31.44 15,565,525 -1.08(-3.32%)
Jul 10, 2025 32.33 33.41 32.20 32.52 15,432,979 -0.57(-1.72%)
Jul 09, 2025 32.42 33.15 31.78 33.09 21,732,296 +0.49(+1.50%)
Jul 08, 2025 32.95 33.24 32.52 32.60 18,155,934 -0.45(-1.36%)
Jul 07, 2025 33.34 33.83 32.99 33.05 23,015,148 -0.26(-0.78%)
Jul 03, 2025 33.96 34.84 33.30 33.31 33,741,496 -0.47(-1.39%)
Jul 02, 2025 37.34 37.78 33.76 33.78 93,430,136 -22.87(-40.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.