NYSE - Delayed Quote USD

Centene Corporation (CNC)

Compare

64.62

+0.71

+(1.11%)

At close: 4:00:02 PM EST

64.62

0.00

(0.00%)

After hours: 4:20:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	64.17	64.76	63.32	64.62	64.62	2,345,026
Jan 29, 2025	64.95	64.95	63.33	63.91	63.91	4,690,500
Jan 28, 2025	65.78	66.29	63.30	64.72	64.72	5,333,500
Jan 27, 2025	65.51	66.52	65.19	65.89	65.89	2,877,900
Jan 24, 2025	64.49	64.70	63.69	64.58	64.58	3,320,300
Jan 23, 2025	64.94	65.75	63.57	65.12	65.12	4,276,500
Jan 22, 2025	63.10	63.83	62.12	63.53	63.53	3,257,500
Jan 21, 2025	62.79	63.75	62.27	63.66	63.66	4,760,100
Jan 17, 2025	62.80	63.13	62.07	62.25	62.25	4,389,700
Jan 16, 2025	62.35	63.70	61.71	62.87	62.87	3,540,100
Jan 15, 2025	63.44	63.65	62.12	63.15	63.15	2,828,300
Jan 14, 2025	63.57	64.10	62.91	63.40	63.40	2,911,100
Jan 13, 2025	62.55	63.94	62.36	63.70	63.70	4,623,400
Jan 10, 2025	62.89	63.95	60.38	61.83	61.83	5,179,000
Jan 8, 2025	62.25	63.61	61.71	63.17	63.17	5,515,400
Jan 7, 2025	62.88	63.18	62.09	62.61	62.61	4,208,100
Jan 6, 2025	61.76	63.76	61.63	62.69	62.69	4,930,200
Jan 3, 2025	60.68	62.05	60.33	61.48	61.48	4,999,600
Jan 2, 2025	61.11	61.78	60.38	60.51	60.51	3,821,700
Dec 31, 2024	60.65	61.34	60.25	60.58	60.58	2,989,900
Dec 30, 2024	60.35	60.66	59.75	60.36	60.36	2,589,900
Dec 27, 2024	60.77	61.27	60.32	60.60	60.60	3,302,700
Dec 26, 2024	60.35	61.13	60.17	60.91	60.91	3,114,800
Dec 24, 2024	60.20	60.83	59.75	60.83	60.83	1,135,000
Dec 23, 2024	59.40	60.50	58.88	60.25	60.25	4,147,200
Dec 20, 2024	60.00	60.70	59.00	59.58	59.58	26,122,300
Dec 19, 2024	59.14	60.17	58.27	59.71	59.71	16,575,300
Dec 18, 2024	58.37	60.00	58.31	59.49	59.49	5,847,100
Dec 17, 2024	58.83	59.80	57.35	57.81	57.81	7,273,800
Dec 16, 2024	59.02	59.75	58.82	59.17	59.17	5,987,000
Dec 13, 2024	59.00	60.34	58.24	59.42	59.42	7,063,900
Dec 12, 2024	58.50	59.36	57.43	58.00	58.00	6,357,500
Dec 11, 2024	56.47	57.19	55.07	56.90	56.90	6,310,200
Dec 10, 2024	56.76	57.06	55.03	56.71	56.71	5,481,200
Dec 9, 2024	57.00	59.23	56.75	58.49	58.49	5,384,200
Dec 6, 2024	58.40	58.75	56.44	56.76	56.76	4,968,300
Dec 5, 2024	59.68	59.75	57.86	57.95	57.95	4,060,400
Dec 4, 2024	59.42	59.99	58.74	59.77	59.77	4,948,100
Dec 3, 2024	60.25	60.40	58.88	59.41	59.41	5,300,800
Dec 2, 2024	60.31	60.34	59.02	60.06	60.06	3,895,500
Nov 29, 2024	59.68	60.41	59.44	60.00	60.00	2,380,200
Nov 27, 2024	60.11	60.65	59.67	59.93	59.93	3,468,400
Nov 26, 2024	61.40	61.81	59.89	60.00	60.00	5,544,000
Nov 25, 2024	60.85	61.91	60.73	61.43	61.43	6,401,900
Nov 22, 2024	60.19	60.72	59.84	60.37	60.37	4,143,000
Nov 21, 2024	59.40	60.43	58.50	60.35	60.35	6,849,100
Nov 20, 2024	58.20	59.44	58.00	59.10	59.10	4,562,900
Nov 19, 2024	58.25	58.79	57.76	57.81	57.81	7,426,900
Nov 18, 2024	57.37	58.93	57.20	58.83	58.83	5,238,300
Nov 15, 2024	58.70	59.20	57.25	57.46	57.46	8,033,600
Nov 14, 2024	58.27	59.86	58.23	58.68	58.68	6,854,900
Nov 13, 2024	58.75	59.19	57.56	58.04	58.04	7,003,900
Nov 12, 2024	60.85	61.25	58.56	58.60	58.60	6,229,900
Nov 11, 2024	61.42	62.24	60.73	60.75	60.75	5,376,600
Nov 8, 2024	62.84	62.84	60.14	60.15	60.15	6,328,500
Nov 7, 2024	62.70	63.54	62.10	62.52	62.52	6,586,200
Nov 6, 2024	60.00	63.09	59.94	62.56	62.56	9,724,700
Nov 5, 2024	63.48	64.89	62.93	64.80	64.80	6,211,000
Nov 4, 2024	64.00	65.40	63.73	63.82	63.82	5,930,100
Nov 1, 2024	62.32	63.92	62.25	63.52	63.52	6,313,000
Oct 31, 2024	61.78	62.76	61.28	62.26	62.26	6,450,000
Oct 30, 2024	60.49	62.34	60.49	61.78	61.78	6,635,500
Oct 29, 2024	61.60	61.71	60.39	60.62	60.62	6,383,000
Oct 28, 2024	63.65	63.72	61.30	61.65	61.65	8,623,400
Oct 25, 2024	70.00	70.11	64.16	64.22	64.22	12,143,200
Oct 24, 2024	61.60	62.89	61.30	61.62	61.62	10,131,000
Oct 23, 2024	61.09	61.49	59.77	59.82	59.82	6,306,800
Oct 22, 2024	60.91	61.36	60.65	61.06	61.06	5,269,200
Oct 21, 2024	61.97	62.53	60.97	61.00	61.00	14,953,400
Oct 18, 2024	63.14	63.14	61.62	62.02	62.02	5,846,000
Oct 17, 2024	63.00	63.46	62.10	63.00	63.00	14,593,600
Oct 16, 2024	68.74	69.36	68.21	69.30	69.30	4,706,300
Oct 15, 2024	69.55	71.04	68.41	68.48	68.48	6,868,100
Oct 14, 2024	72.47	73.14	71.81	72.90	72.90	3,666,600
Oct 11, 2024	71.90	73.50	71.75	72.44	72.44	3,541,700
Oct 10, 2024	72.65	72.65	71.11	71.62	71.62	3,987,900
Oct 9, 2024	71.62	72.69	71.61	72.35	72.35	2,059,600
Oct 8, 2024	72.06	72.19	71.15	71.34	71.34	2,794,400
Oct 7, 2024	71.91	72.16	71.17	71.49	71.49	5,182,500
Oct 4, 2024	72.23	72.72	71.68	72.08	72.08	4,578,400
Oct 3, 2024	72.62	72.63	71.08	72.04	72.04	3,864,400
Oct 2, 2024	73.60	73.82	72.44	72.62	72.62	4,023,100
Oct 1, 2024	75.28	75.28	73.88	73.94	73.94	4,600,500
Sep 30, 2024	74.82	75.35	74.08	75.28	75.28	2,738,500
Sep 27, 2024	74.31	75.10	74.19	74.58	74.58	3,800,300
Sep 26, 2024	74.12	74.71	73.19	73.70	73.70	3,830,400
Sep 25, 2024	74.83	74.97	73.92	74.12	74.12	3,375,200
Sep 24, 2024	75.05	75.38	74.28	74.40	74.40	4,130,600
Sep 23, 2024	75.90	76.08	75.05	75.35	75.35	3,773,900
Sep 20, 2024	75.34	75.85	75.15	75.61	75.61	6,827,900
Sep 19, 2024	76.83	77.17	75.39	75.63	75.63	3,986,400
Sep 18, 2024	75.42	77.00	75.35	76.32	76.32	3,825,800
Sep 17, 2024	77.02	77.29	75.24	75.39	75.39	4,176,600
Sep 16, 2024	75.97	77.18	75.78	76.57	76.57	4,339,600
Sep 13, 2024	74.90	75.43	74.61	75.35	75.35	2,618,500
Sep 12, 2024	73.67	75.14	72.64	74.82	74.82	4,073,200
Sep 11, 2024	72.27	74.22	72.08	73.47	73.47	5,834,900
Sep 10, 2024	70.81	71.67	70.61	71.00	71.00	4,412,400
Sep 9, 2024	71.28	71.46	70.55	70.84	70.84	5,929,200
Sep 6, 2024	72.94	73.33	70.74	70.83	70.83	6,046,700
Sep 5, 2024	73.26	73.59	70.84	72.66	72.66	6,556,500
Sep 4, 2024	74.11	75.49	72.80	73.26	73.26	6,084,600
Sep 3, 2024	78.83	80.59	78.73	80.23	80.23	2,979,200
Aug 30, 2024	78.44	79.00	77.91	78.83	78.83	3,063,600
Aug 29, 2024	78.62	78.62	77.35	78.29	78.29	2,425,600
Aug 28, 2024	78.10	78.45	77.40	78.17	78.17	3,122,100
Aug 27, 2024	77.94	78.23	77.31	78.00	78.00	2,553,600
Aug 26, 2024	78.86	79.08	77.56	77.67	77.67	2,025,800
Aug 23, 2024	78.23	79.07	78.21	78.55	78.55	2,123,200
Aug 22, 2024	78.44	79.19	77.82	78.23	78.23	2,538,900
Aug 21, 2024	78.46	78.76	78.12	78.40	78.40	2,833,800
Aug 20, 2024	78.26	79.01	77.98	78.16	78.16	2,519,600
Aug 19, 2024	78.30	78.82	78.06	78.30	78.30	1,695,500
Aug 16, 2024	78.59	78.67	77.75	78.11	78.11	2,348,500
Aug 15, 2024	77.07	78.78	77.01	78.51	78.51	3,197,500
Aug 14, 2024	76.39	77.33	76.21	77.03	77.03	2,532,200
Aug 13, 2024	75.98	76.50	75.69	76.35	76.35	2,305,900
Aug 12, 2024	76.27	76.93	75.44	75.67	75.67	3,355,000
Aug 9, 2024	75.36	76.48	75.01	76.00	76.00	2,566,700
Aug 8, 2024	74.86	76.35	74.78	75.52	75.52	2,812,200
Aug 7, 2024	75.32	76.22	74.72	74.78	74.78	3,658,300
Aug 6, 2024	77.28	77.74	75.43	75.44	75.44	4,200,000
Aug 5, 2024	77.20	78.44	76.42	77.43	77.43	3,483,200
Aug 2, 2024	78.00	78.89	77.06	78.09	78.09	4,553,200
Aug 1, 2024	77.47	77.98	75.08	77.91	77.91	4,525,300
Jul 31, 2024	76.78	78.31	76.75	76.92	76.92	6,826,600
Jul 30, 2024	73.63	77.20	73.39	77.10	77.10	6,236,300
Jul 29, 2024	73.39	73.77	71.48	73.48	73.48	3,907,800
Jul 26, 2024	69.45	74.72	69.30	73.10	73.10	9,686,500
Jul 25, 2024	66.67	68.28	66.67	67.40	67.40	5,449,800
Jul 24, 2024	65.16	66.39	64.68	66.12	66.12	4,216,500
Jul 23, 2024	65.50	66.12	63.45	64.89	64.89	5,344,000
Jul 22, 2024	65.92	66.64	65.65	66.14	66.14	2,765,300
Jul 19, 2024	66.68	67.00	65.78	66.24	66.24	3,541,700
Jul 18, 2024	67.29	67.64	65.54	65.69	65.69	4,162,600
Jul 17, 2024	67.09	68.15	66.18	67.80	67.80	4,311,300
Jul 16, 2024	67.33	69.29	66.66	69.11	69.11	5,283,100
Jul 15, 2024	67.57	67.97	65.82	66.00	66.00	3,878,700
Jul 12, 2024	67.72	68.33	67.17	67.86	67.86	4,033,700
Jul 11, 2024	66.01	67.77	65.70	67.25	67.25	3,937,900
Jul 10, 2024	65.72	66.70	65.61	66.66	66.66	2,678,200
Jul 9, 2024	66.06	66.40	65.30	65.74	65.74	2,435,000
Jul 8, 2024	66.59	66.59	65.39	66.19	66.19	2,750,000
Jul 5, 2024	66.39	66.44	65.64	66.37	66.37	2,735,300
Jul 3, 2024	66.42	67.08	66.07	66.76	66.76	2,200,700
Jul 2, 2024	65.53	66.39	65.34	66.19	66.19	3,732,100
Jul 1, 2024	66.31	66.88	64.97	65.34	65.34	3,749,100
Jun 28, 2024	67.80	67.80	65.82	66.30	66.30	14,635,600
Jun 27, 2024	67.65	67.75	66.86	67.37	67.37	2,480,900
Jun 26, 2024	67.34	67.80	66.88	67.72	67.72	2,818,100
Jun 25, 2024	67.82	68.19	67.22	67.65	67.65	2,779,600
Jun 24, 2024	68.35	68.90	67.61	68.04	68.04	3,514,300
Jun 21, 2024	67.20	68.03	66.67	67.93	67.93	5,482,600
Jun 20, 2024	66.19	67.62	65.66	67.48	67.48	4,211,600
Jun 18, 2024	68.43	68.82	66.04	66.39	66.39	3,945,900
Jun 17, 2024	68.43	68.57	67.58	68.20	68.20	3,123,200
Jun 14, 2024	68.63	69.26	68.21	68.93	68.93	3,722,900
Jun 13, 2024	67.82	69.40	66.87	68.98	68.98	4,714,300
Jun 12, 2024	69.43	69.56	67.58	67.71	67.71	3,681,700
Jun 11, 2024	69.65	69.65	68.53	69.26	69.26	2,581,700
Jun 10, 2024	69.62	69.99	69.26	69.84	69.84	2,976,400
Jun 7, 2024	70.36	70.59	69.47	69.81	69.81	3,170,200
Jun 6, 2024	69.98	70.58	69.39	70.44	70.44	2,582,400
Jun 5, 2024	70.72	70.72	68.97	69.70	69.70	2,091,000
Jun 4, 2024	70.74	70.99	69.68	70.14	70.14	2,313,500
Jun 3, 2024	71.40	71.95	70.35	71.13	71.13	2,708,500
May 31, 2024	69.21	71.70	69.21	71.59	71.59	7,385,000
May 30, 2024	68.50	70.01	68.10	68.96	68.96	6,598,000
May 29, 2024	71.67	71.72	66.79	70.50	70.50	6,691,500
May 28, 2024	74.49	74.58	72.29	72.72	72.72	4,039,000
May 24, 2024	77.42	77.84	74.24	74.63	74.63	4,019,900
May 23, 2024	78.00	78.25	77.15	77.33	77.33	2,855,700
May 22, 2024	78.37	79.02	78.12	78.43	78.43	2,529,400
May 21, 2024	77.74	78.73	77.34	78.40	78.40	2,900,600
May 20, 2024	78.10	78.32	77.36	77.57	77.57	2,083,500
May 17, 2024	77.60	78.19	77.15	78.06	78.06	2,640,900
May 16, 2024	78.18	78.82	77.02	77.14	77.14	4,564,600
May 15, 2024	77.19	78.36	77.19	78.09	78.09	2,921,800
May 14, 2024	77.36	77.55	76.55	76.87	76.87	3,310,500
May 13, 2024	77.71	78.32	76.92	77.15	77.15	3,452,500
May 10, 2024	77.65	78.58	77.60	77.79	77.79	3,033,500
May 9, 2024	75.92	77.69	75.75	77.65	77.65	3,137,300
May 8, 2024	76.33	76.43	75.77	75.85	75.85	2,707,400
May 7, 2024	75.51	76.11	75.22	75.90	75.90	2,534,500
May 6, 2024	75.21	75.57	74.68	75.14	75.14	2,780,200
May 3, 2024	74.50	75.11	73.78	74.81	74.81	4,706,700
May 2, 2024	72.99	75.15	72.34	74.33	74.33	5,386,600
May 1, 2024	72.31	73.58	70.06	72.25	72.25	4,361,000
Apr 30, 2024	73.65	73.80	72.88	73.06	73.06	4,509,100
Apr 29, 2024	74.34	74.99	73.24	73.83	73.83	5,024,400
Apr 26, 2024	73.96	74.97	71.25	74.00	74.00	6,382,700
Apr 25, 2024	76.06	76.32	74.86	75.68	75.68	3,639,600
Apr 24, 2024	76.02	76.36	75.36	76.19	76.19	2,776,000
Apr 23, 2024	75.87	76.44	75.49	75.84	75.84	1,655,500
Apr 22, 2024	75.50	76.34	75.25	75.58	75.58	2,479,600
Apr 19, 2024	74.29	75.35	73.57	75.15	75.15	2,687,000
Apr 18, 2024	73.11	74.69	72.95	73.75	73.75	5,184,300
Apr 17, 2024	72.47	73.23	71.85	72.00	72.00	3,064,700
Apr 16, 2024	73.94	75.24	71.83	72.26	72.26	3,240,400
Apr 15, 2024	75.73	75.73	72.69	72.72	72.72	5,532,000
Apr 12, 2024	71.55	71.91	70.30	70.73	70.73	2,913,400
Apr 11, 2024	72.14	72.36	71.24	71.64	71.64	2,249,600
Apr 10, 2024	72.17	72.75	71.79	72.25	72.25	2,648,300
Apr 9, 2024	72.95	73.22	72.34	72.71	72.71	2,420,900
Apr 8, 2024	72.41	73.61	72.34	72.98	72.98	2,969,500
Apr 5, 2024	71.57	72.90	71.24	72.78	72.78	2,748,200
Apr 4, 2024	73.36	74.09	71.83	72.05	72.05	3,529,200
Apr 3, 2024	72.55	73.08	72.03	73.04	73.04	3,600,800
Apr 2, 2024	75.33	75.33	72.10	72.45	72.45	5,832,300
Apr 1, 2024	78.27	78.47	77.73	77.75	77.75	2,150,800
Mar 28, 2024	78.56	78.91	78.29	78.48	78.48	3,352,000
Mar 27, 2024	78.05	78.69	77.96	78.35	78.35	3,091,300
Mar 26, 2024	76.75	77.96	76.75	77.56	77.56	3,400,400
Mar 25, 2024	77.41	77.49	76.61	77.07	77.07	2,775,900
Mar 22, 2024	77.40	77.67	76.53	76.93	76.93	3,138,500
Mar 21, 2024	77.22	77.61	76.50	77.18	77.18	3,042,100
Mar 20, 2024	78.20	78.97	77.40	77.88	77.88	2,797,900
Mar 19, 2024	77.40	78.75	77.27	78.70	78.70	3,719,000
Mar 18, 2024	75.48	77.48	74.80	77.02	77.02	3,297,700
Mar 15, 2024	75.47	76.41	75.25	75.47	75.47	5,214,600
Mar 14, 2024	76.52	76.57	74.72	76.05	76.05	3,392,800
Mar 13, 2024	77.38	77.88	76.58	76.72	76.72	2,448,900
Mar 12, 2024	78.02	78.02	76.08	76.75	76.75	3,363,200
Mar 11, 2024	78.16	78.66	77.06	78.03	78.03	2,828,000
Mar 8, 2024	78.00	79.08	77.55	78.14	78.14	3,661,400
Mar 7, 2024	78.31	79.75	78.19	79.66	79.66	2,633,200
Mar 6, 2024	77.80	78.13	77.03	77.59	77.59	2,833,500
Mar 5, 2024	78.62	79.11	77.07	77.40	77.40	2,511,100
Mar 4, 2024	78.01	79.39	77.78	78.32	78.32	2,037,300
Mar 1, 2024	78.06	78.43	76.57	77.98	77.98	2,683,400
Feb 29, 2024	78.34	78.61	77.30	78.43	78.43	4,830,700
Feb 28, 2024	79.72	80.07	78.19	78.39	78.39	2,997,100
Feb 27, 2024	80.25	80.67	79.87	80.41	80.41	1,993,300
Feb 26, 2024	80.69	81.42	79.97	80.23	80.23	2,510,300
Feb 23, 2024	80.18	80.70	79.60	80.22	80.22	2,136,800
Feb 22, 2024	79.24	80.17	78.89	80.07	80.07	3,058,700
Feb 21, 2024	79.60	79.60	78.69	79.17	79.17	1,871,400
Feb 20, 2024	78.70	79.84	78.40	79.29	79.29	3,663,600
Feb 16, 2024	78.39	79.01	78.07	78.74	78.74	2,259,800
Feb 15, 2024	77.73	78.46	77.65	78.30	78.30	1,906,900
Feb 14, 2024	76.90	77.54	76.66	77.49	77.49	2,017,200
Feb 13, 2024	77.82	78.40	76.49	76.70	76.70	2,379,900
Feb 12, 2024	77.19	78.07	76.60	77.91	77.91	2,416,300
Feb 9, 2024	76.31	77.36	75.89	77.33	77.33	2,508,500
Feb 8, 2024	75.29	76.58	74.68	76.50	76.50	3,281,500
Feb 7, 2024	75.02	75.87	74.33	74.92	74.92	4,649,700
Feb 6, 2024	73.76	76.39	71.48	74.92	74.92	4,652,400
Feb 5, 2024	75.30	75.30	74.05	74.07	74.07	3,352,200
Feb 2, 2024	75.51	75.73	74.63	75.41	75.41	2,265,400
Feb 1, 2024	75.16	75.88	74.19	75.30	75.30	2,548,200
Jan 31, 2024	75.46	75.76	75.04	75.31	75.31	3,095,400

MOH Molina Healthcare, Inc.

312.89

+2.83%

HUM Humana Inc.

296.91

+0.91%

CI The Cigna Group

282.98

-6.70%

ELV Elevance Health, Inc.

399.32

-0.24%

CVS CVS Health Corporation

56.82

-0.14%

ALHC Alignment Healthcare, Inc.

15.20

-0.78%

UNH UnitedHealth Group Incorporated

545.57

+1.39%

OSCR Oscar Health, Inc.

17.30

+3.72%

NEUE NeueHealth, Inc.

7.34

0.00%

CLOV Clover Health Investments, Corp.

4.4300

-0.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Centene Corporation (CNC)

Related Tickers