Centene CorporationCNCNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $44.23 | $44.61 | $43.35 | $44.60 | 3.62M |
| 2/27/2026 | $42.88 | $44.93 | $42.53 | $44.88 | 5.99M |
| 2/26/2026 | $42.95 | $43.53 | $42.28 | $42.93 | 4.60M |
| 2/25/2026 | $42.80 | $43.75 | $42.67 | $42.69 | 4.24M |
| 2/24/2026 | $43.57 | $44.18 | $41.75 | $42.37 | 4.96M |
| 2/23/2026 | $42.83 | $43.93 | $42.74 | $43.34 | 4.51M |
| 2/20/2026 | $43.33 | $43.52 | $42.52 | $43.24 | 5.03M |
| 2/19/2026 | $43.10 | $43.79 | $42.78 | $43.68 | 4.32M |
| 2/18/2026 | $41.50 | $43.14 | $41.06 | $43.07 | 4.58M |
| 2/17/2026 | $40.78 | $41.93 | $40.50 | $41.23 | 4.44M |
| 2/13/2026 | $38.85 | $40.68 | $38.85 | $40.58 | 4.54M |
| 2/12/2026 | $40.40 | $40.83 | $39.00 | $39.18 | 8.83M |
| 2/11/2026 | $39.40 | $40.52 | $39.17 | $40.43 | 4.60M |
| 2/10/2026 | $38.46 | $40.14 | $37.94 | $39.61 | 6.36M |
| 2/9/2026 | $38.42 | $38.88 | $37.71 | $38.04 | 7.87M |
| 2/6/2026 | $37.24 | $39.85 | $36.06 | $38.46 | 16.61M |
| 2/5/2026 | $40.66 | $41.27 | $39.80 | $39.92 | 10.99M |
| 2/4/2026 | $42.12 | $42.72 | $40.82 | $40.96 | 6.85M |
| 2/3/2026 | $42.73 | $43.45 | $41.96 | $42.51 | 6.59M |
| 2/2/2026 | $42.67 | $42.94 | $42.21 | $42.80 | 5.47M |
| 1/30/2026 | $43.55 | $43.95 | $42.76 | $43.32 | 5.14M |
| 1/29/2026 | $42.09 | $43.60 | $41.91 | $43.60 | 8.23M |
| 1/28/2026 | $41.19 | $42.01 | $40.66 | $41.90 | 7.86M |
| 1/27/2026 | $44.00 | $45.25 | $40.12 | $41.53 | 14.59M |
| 1/26/2026 | $46.05 | $46.53 | $45.95 | $46.28 | 3.88M |
| 1/23/2026 | $45.39 | $46.19 | $45.17 | $46.09 | 3.79M |
| 1/22/2026 | $45.15 | $45.63 | $44.71 | $45.42 | 5.20M |
| 1/21/2026 | $44.99 | $45.90 | $43.28 | $45.26 | 7.89M |
| 1/20/2026 | $44.99 | $46.27 | $44.44 | $45.76 | 4.25M |
| 1/16/2026 | $46.92 | $47.02 | $45.70 | $45.75 | 7.08M |
| 1/15/2026 | $46.05 | $47.68 | $45.59 | $47.27 | 4.92M |
| 1/14/2026 | $45.73 | $46.30 | $45.59 | $46.17 | 4.55M |
| 1/13/2026 | $46.22 | $46.65 | $45.67 | $45.76 | 4.44M |
| 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 |