Centene CorporationCNCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $46.22 | $46.65 | $45.67 | $45.76 | 4.41M |
| 1/12/2026 | $45.50 | $46.59 | $44.79 | $46.39 | 5.23M |
| 1/9/2026 | $47.18 | $47.47 | $46.57 | $46.61 | 6.09M |
| 1/8/2026 | $46.27 | $47.34 | $46.00 | $46.92 | 9.59M |
| 1/7/2026 | $46.81 | $46.89 | $45.47 | $45.77 | 7.77M |
| 1/6/2026 | $44.99 | $45.99 | $44.95 | $45.74 | 7.82M |
| 1/5/2026 | $42.99 | $44.93 | $42.62 | $44.68 | 9.21M |
| 1/2/2026 | $41.18 | $42.07 | $40.53 | $41.78 | 4.55M |
| 12/31/2025 | $41.19 | $41.80 | $41.05 | $41.15 | 3.67M |
| 12/30/2025 | $40.79 | $41.63 | $40.79 | $41.21 | 4.56M |
| 12/29/2025 | $40.55 | $40.99 | $40.51 | $40.81 | 3.90M |
| 12/26/2025 | $39.92 | $40.53 | $39.82 | $40.51 | 2.67M |
| 12/24/2025 | $39.46 | $40.11 | $39.39 | $39.89 | 2.54M |
| 12/23/2025 | $39.92 | $39.99 | $39.34 | $39.60 | 3.59M |
| 12/22/2025 | $38.79 | $40.15 | $38.58 | $39.95 | 5.01M |
| 12/19/2025 | $39.24 | $39.86 | $38.97 | $39.02 | 10.47M |
| 12/18/2025 | $38.64 | $39.91 | $38.27 | $39.22 | 5.14M |
| 12/17/2025 | $39.07 | $39.15 | $38.02 | $38.87 | 6.39M |
| 12/16/2025 | $40.29 | $40.47 | $38.36 | $38.97 | 7.95M |
| 12/15/2025 | $41.11 | $41.25 | $40.44 | $40.45 | 7.14M |
| 12/12/2025 | $40.86 | $41.74 | $40.64 | $40.85 | 6.32M |
| 12/11/2025 | $38.46 | $41.40 | $38.45 | $40.46 | 9.02M |
| 12/10/2025 | $37.89 | $38.85 | $37.25 | $38.67 | 8.41M |
| 12/9/2025 | $37.90 | $38.37 | $37.85 | $38.08 | 4.35M |
| 12/8/2025 | $38.67 | $38.67 | $37.77 | $37.88 | 5.17M |
| 12/5/2025 | $38.88 | $38.88 | $37.75 | $38.34 | 7.47M |
| 12/4/2025 | $38.67 | $39.00 | $38.40 | $38.85 | 4.80M |
| 12/3/2025 | $38.78 | $39.34 | $38.59 | $38.81 | 3.84M |
| 12/2/2025 | $37.93 | $38.97 | $37.41 | $38.81 | 7.41M |
| 12/1/2025 | $39.03 | $39.10 | $37.86 | $37.89 | 6.43M |
| 11/28/2025 | $39.50 | $39.68 | $39.11 | $39.34 | 2.13M |
| 11/26/2025 | $39.32 | $39.93 | $39.17 | $39.46 | 6.69M |
| 11/25/2025 | $38.37 | $39.84 | $38.26 | $39.66 | 7.07M |
| 11/24/2025 | $39.31 | $39.71 | $37.33 | $38.17 | 21.10M |
| 11/21/2025 | $35.25 | $36.71 | $35.00 | $36.50 | 7.92M |
| 11/20/2025 | $36.01 | $36.28 | $34.39 | $34.83 | 8.32M |
| 11/19/2025 | $36.93 | $37.13 | $35.68 | $35.95 | 6.93M |
| 11/18/2025 | $36.81 | $37.00 | $35.46 | $36.93 | 8.03M |
| 11/17/2025 | $36.38 | $38.15 | $36.00 | $37.08 | 9.10M |
| 11/14/2025 | $35.98 | $36.72 | $35.59 | $36.38 | 7.39M |
| 11/13/2025 | $35.80 | $36.50 | $35.46 | $36.09 | 7.24M |
| 11/12/2025 | $35.23 | $37.07 | $35.23 | $36.20 | 8.73M |
| 11/11/2025 | $34.74 | $35.44 | $34.04 | $35.36 | 9.09M |
| 11/10/2025 | $35.52 | $36.11 | $33.61 | $34.25 | 17.72M |
| 11/7/2025 | $37.00 | $37.58 | $36.37 | $37.56 | 10.51M |
| 11/6/2025 | $36.97 | $37.92 | $36.90 | $37.10 | 9.43M |
| 11/5/2025 | $35.82 | $37.12 | $35.82 | $36.84 | 10.29M |
| 11/4/2025 | $34.24 | $36.11 | $34.17 | $36.11 | 10.42M |
| 11/3/2025 | $35.28 | $35.29 | $33.76 | $34.50 | 9.15M |
| 10/31/2025 | $34.60 | $35.57 | $34.02 | $35.37 | 10.16M |
| 10/30/2025 | $36.76 | $37.07 | $35.02 | $35.02 | 12.21M |
| 10/29/2025 | $36.60 | $37.57 | $34.95 | $37.34 | 27.25M |
| 10/28/2025 | $33.74 | $33.74 | $32.87 | $33.19 | 13.99M |
| 10/27/2025 | $34.06 | $34.14 | $32.98 | $33.15 | 15.47M |
| 10/24/2025 | $34.46 | $34.69 | $33.95 | $34.07 | 8.18M |
| 10/23/2025 | $33.42 | $34.53 | $33.00 | $34.36 | 16.68M |
| 10/22/2025 | $36.26 | $36.53 | $35.74 | $36.02 | 8.95M |
| 10/21/2025 | $34.49 | $36.27 | $33.79 | $36.10 | 8.23M |
| 10/20/2025 | $35.23 | $36.15 | $35.18 | $35.61 | 6.87M |
| 10/17/2025 | $35.56 | $36.09 | $35.03 | $35.27 | 7.72M |
| 10/16/2025 | $35.76 | $36.35 | $35.47 | $35.64 | 6.89M |