Centene Corporation
CNC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $65.70 | $66.85 | $64.52 | $66.42 | +1.56% | 3.63M |
| Sep 10, 2026 | $65.50 | $68.21 | $65.26 | $65.40 | +2.09% | 4.63M |
| Sep 9, 2026 | $64.44 | $64.84 | $61.81 | $64.06 | -0.81% | 4.48M |
| Sep 8, 2026 | $66.16 | $66.50 | $64.50 | $64.58 | -3.67% | 4.35M |
| Sep 4, 2026 | $66.77 | $68.22 | $66.77 | $67.04 | -1.44% | 2.93M |
| Sep 3, 2026 | $67.50 | $68.83 | $66.85 | $68.02 | +1.01% | 3.59M |
| Sep 2, 2026 | $65.40 | $67.89 | $65.40 | $67.34 | +3.23% | 4.83M |
| Sep 1, 2026 | $64.72 | $66.47 | $64.69 | $65.23 | +1.38% | 4.56M |
| Aug 31, 2026 | $65.39 | $65.39 | $63.42 | $64.34 | -0.63% | 8.79M |
| Aug 28, 2026 | $65.41 | $65.74 | $64.28 | $64.75 | -0.89% | 2.53M |
| Aug 27, 2026 | $65.04 | $66.21 | $64.66 | $65.33 | -0.21% | 3.65M |
| Aug 26, 2026 | $65.00 | $67.68 | $64.98 | $65.47 | +0.72% | 3.60M |
| Aug 25, 2026 | $65.95 | $65.95 | $64.60 | $65.00 | -0.99% | 4.34M |
| Aug 24, 2026 | $64.79 | $66.10 | $64.52 | $65.65 | +0.97% | 3.49M |
| Aug 21, 2026 | $64.07 | $65.16 | $64.03 | $65.02 | +1.37% | 3.15M |
| Aug 20, 2026 | $63.73 | $64.87 | $63.47 | $64.14 | -0.87% | 3.27M |
| Aug 19, 2026 | $65.55 | $65.70 | $64.26 | $64.70 | -0.80% | 2.88M |
| Aug 18, 2026 | $64.89 | $65.94 | $64.72 | $65.22 | +1.26% | 3.41M |
| Aug 17, 2026 | $66.70 | $66.70 | $64.30 | $64.41 | -4.54% | 3.56M |
| Aug 14, 2026 | $66.17 | $67.62 | $65.85 | $67.47 | +2.17% | 2.27M |
| Aug 13, 2026 | $67.76 | $67.84 | $65.72 | $66.04 | -1.54% | 3.54M |
| Aug 12, 2026 | $64.49 | $67.43 | $64.12 | $67.07 | +3.38% | 3.24M |
| Aug 11, 2026 | $67.72 | $67.86 | $64.74 | $64.88 | -2.54% | 2.44M |
| Aug 10, 2026 | $66.32 | $67.67 | $65.92 | $66.57 | +1.22% | 3.72M |
| Aug 7, 2026 | $64.07 | $66.52 | $63.95 | $65.77 | +2.45% | 3.53M |
| Aug 6, 2026 | $67.25 | $67.30 | $63.21 | $64.20 | -4.16% | 5.47M |
| Aug 5, 2026 | $64.21 | $68.38 | $63.80 | $66.99 | +4.56% | 7.03M |
| Aug 4, 2026 | $64.30 | $64.76 | $63.48 | $64.07 | +0.49% | 6.03M |
| Aug 3, 2026 | $61.84 | $63.79 | $61.22 | $63.76 | +2.48% | 6.87M |
| Jul 31, 2026 | $61.05 | $62.55 | $60.49 | $62.22 | +2.27% | 3.91M |
| Jul 30, 2026 | $61.40 | $62.04 | $59.83 | $60.84 | -1.59% | 7.35M |
| Jul 29, 2026 | $64.40 | $64.95 | $61.44 | $61.82 | -3.27% | 8.35M |
| Jul 28, 2026 | $59.51 | $64.92 | $56.67 | $63.91 | -0.27% | 12.25M |
| Jul 27, 2026 | $63.83 | $64.76 | $62.53 | $64.08 | +1.06% | 6.88M |
| Jul 24, 2026 | $64.19 | $64.60 | $62.97 | $63.41 | -0.52% | 2.81M |
| Jul 23, 2026 | $63.95 | $64.90 | $62.86 | $63.74 | -3.26% | 4.75M |
| Jul 22, 2026 | $67.24 | $67.57 | $65.56 | $65.89 | -2.52% | 4.51M |
| Jul 21, 2026 | $65.45 | $67.64 | $65.11 | $67.59 | +2.66% | 3.34M |
| Jul 20, 2026 | $66.65 | $67.00 | $65.83 | $65.84 | -0.90% | 3.11M |
| Jul 17, 2026 | $64.13 | $66.50 | $63.39 | $66.44 | +3.99% | 4.78M |
| Jul 16, 2026 | $67.84 | $68.00 | $63.77 | $63.89 | -4.08% | 5.24M |
| Jul 15, 2026 | $66.96 | $67.19 | $63.20 | $66.61 | -3.07% | 4.41M |
| Jul 14, 2026 | $68.60 | $69.36 | $68.10 | $68.72 | +0.63% | 3.36M |
| Jul 13, 2026 | $67.90 | $68.69 | $67.57 | $68.29 | +1.40% | 2.78M |
| Jul 10, 2026 | $67.71 | $68.01 | $66.63 | $67.35 | -0.37% | 2.19M |
| Jul 9, 2026 | $66.51 | $67.87 | $66.12 | $67.60 | +0.76% | 4.59M |
| Jul 8, 2026 | $66.33 | $68.94 | $66.00 | $67.09 | +1.47% | 4.10M |
| Jul 7, 2026 | $67.21 | $67.98 | $65.66 | $66.12 | +0.11% | 4.17M |
| Jul 6, 2026 | $67.45 | $67.82 | $65.04 | $66.05 | -2.67% | 4.72M |
| Jul 2, 2026 | $68.80 | $69.29 | $67.05 | $67.86 | -0.72% | 3.87M |
| Jul 1, 2026 | $66.48 | $68.41 | $65.44 | $68.35 | +6.48% | 5.83M |
| Jun 30, 2026 | $64.45 | $64.91 | $63.71 | $64.19 | -0.54% | 4.60M |
| Jun 29, 2026 | $65.20 | $65.47 | $63.88 | $64.54 | -1.81% | 5.92M |
| Jun 26, 2026 | $65.13 | $65.76 | $64.71 | $65.73 | +1.48% | 5.80M |
| Jun 25, 2026 | $62.76 | $65.64 | $62.76 | $64.77 | +2.86% | 5.80M |
| Jun 24, 2026 | $63.80 | $63.96 | $61.72 | $62.97 | -0.27% | 5.28M |
| Jun 23, 2026 | $63.62 | $64.25 | $63.14 | $63.14 | -0.85% | 4.99M |
| Jun 22, 2026 | $62.00 | $64.10 | $61.98 | $63.68 | +4.36% | 4.86M |
| Jun 18, 2026 | $61.15 | $61.98 | $60.37 | $61.02 | +0.63% | 11.85M |
| Jun 17, 2026 | $61.48 | $62.41 | $59.90 | $60.64 | — | 5.71M |
