Centene Corporation
CNC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $69.12 | $69.66 | $64.85 | $66.53 | -2.80% | 5.63M |
| Oct 30, 2026 | $69.31 | $70.17 | $66.82 | $68.45 | -0.25% | 4.81M |
| Oct 29, 2026 | $68.25 | $68.86 | $67.08 | $68.62 | +2.34% | 5.63M |
| Oct 28, 2026 | $68.04 | $70.00 | $66.14 | $67.05 | -2.42% | 6.00M |
| Oct 27, 2026 | $67.40 | $71.68 | $65.67 | $68.71 | +1.00% | 11.67M |
| Oct 26, 2026 | $70.78 | $71.00 | $67.56 | $68.03 | -3.05% | 6.51M |
| Oct 23, 2026 | $70.95 | $71.32 | $70.11 | $70.17 | -1.50% | 4.31M |
| Oct 22, 2026 | $70.20 | $72.50 | $69.79 | $71.24 | +1.42% | 4.70M |
| Oct 21, 2026 | $70.90 | $71.71 | $69.63 | $70.24 | -0.80% | 3.05M |
| Oct 20, 2026 | $69.07 | $70.97 | $68.90 | $70.81 | +3.18% | 3.39M |
| Oct 19, 2026 | $69.19 | $70.34 | $67.55 | $68.63 | -0.77% | 3.37M |
| Oct 16, 2026 | $71.19 | $71.21 | $69.02 | $69.16 | -1.91% | 3.34M |
| Oct 15, 2026 | $70.41 | $71.01 | $69.87 | $70.51 | +0.50% | 4.69M |
| Oct 14, 2026 | $69.25 | $70.37 | $68.51 | $70.16 | +1.89% | 4.93M |
| Oct 13, 2026 | $68.03 | $69.70 | $66.38 | $68.86 | +2.75% | 5.26M |
| Oct 12, 2026 | $65.60 | $67.56 | $65.08 | $67.02 | +2.54% | 3.51M |
| Oct 9, 2026 | $64.67 | $67.39 | $64.45 | $65.36 | +1.27% | 2.85M |
| Oct 8, 2026 | $64.84 | $65.32 | $63.35 | $64.54 | -0.69% | 3.95M |
| Oct 7, 2026 | $64.52 | $66.18 | $63.95 | $64.99 | +0.59% | 5.22M |
| Oct 6, 2026 | $64.24 | $64.76 | $63.61 | $64.61 | +0.48% | 3.66M |
| Oct 5, 2026 | $63.01 | $64.34 | $62.93 | $64.30 | +2.08% | 4.54M |
| Oct 2, 2026 | $61.00 | $63.36 | $60.75 | $62.99 | +3.28% | 3.58M |
| Oct 1, 2026 | $61.82 | $62.29 | $59.46 | $60.99 | -1.82% | 5.30M |
| Sep 30, 2026 | $62.23 | $62.69 | $60.94 | $62.12 | -0.14% | 3.64M |
| Sep 29, 2026 | $61.85 | $62.42 | $61.38 | $62.21 | -0.51% | 4.27M |
| Sep 28, 2026 | $62.49 | $63.40 | $61.72 | $62.53 | +1.15% | 5.17M |
| Sep 25, 2026 | $62.09 | $63.67 | $61.73 | $61.82 | -0.16% | 3.63M |
| Sep 24, 2026 | $62.16 | $62.84 | $61.25 | $61.92 | -0.26% | 4.57M |
| Sep 23, 2026 | $63.29 | $63.67 | $61.87 | $62.08 | -1.93% | 3.42M |
| Sep 22, 2026 | $64.88 | $65.30 | $62.48 | $63.30 | -2.60% | 6.10M |
| Sep 21, 2026 | $65.19 | $65.58 | $64.56 | $64.99 | -0.18% | 4.42M |
| Sep 18, 2026 | $66.89 | $67.73 | $65.03 | $65.11 | -2.97% | 13.45M |
| Sep 17, 2026 | $66.63 | $67.79 | $65.76 | $67.10 | +1.65% | 5.13M |
| Sep 16, 2026 | $68.40 | $69.41 | $66.01 | $66.01 | -2.44% | 4.28M |
| Sep 15, 2026 | $68.50 | $68.62 | $67.05 | $67.66 | -2.52% | 3.58M |
| Sep 14, 2026 | $67.31 | $69.63 | $67.15 | $69.41 | +4.50% | 4.10M |
| 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 | — | 3.72M |
