NYSE - Nasdaq Real Time Price USD

Centene Corporation (CNC)

75.68 -0.51 (-0.67%)
At close: April 25 at 4:00 PM EDT
76.83 +1.15 (+1.52%)
After hours: April 25 at 6:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Jan 30, 2024 74.21 74.93 73.90 74.86 74.86 2,265,500
Jan 29, 2024 73.51 74.25 73.28 74.06 74.06 2,072,300
Jan 26, 2024 73.80 74.14 73.18 73.77 73.77 2,979,200
Jan 25, 2024 72.95 74.67 71.81 73.55 73.55 5,121,200
Jan 24, 2024 76.31 77.29 75.26 75.48 75.48 3,155,500
Jan 23, 2024 75.19 76.14 75.18 75.56 75.56 2,195,200
Jan 22, 2024 74.54 75.35 73.82 75.17 75.17 3,179,600
Jan 19, 2024 76.72 76.76 74.12 74.15 74.15 4,026,100
Jan 18, 2024 74.61 76.71 74.27 76.60 76.60 3,081,400
Jan 17, 2024 78.85 79.56 77.78 78.00 78.00 2,567,600
Jan 16, 2024 79.14 79.31 78.42 78.72 78.72 2,765,900
Jan 12, 2024 77.38 79.00 76.61 78.81 78.81 2,966,200
Jan 11, 2024 78.42 79.83 77.94 79.47 79.47 3,943,400
Jan 10, 2024 77.52 78.47 77.51 78.41 78.41 2,705,200
Jan 9, 2024 76.76 78.08 76.71 78.01 78.01 2,443,800
Jan 8, 2024 77.59 77.78 75.32 76.76 76.76 2,078,100
Jan 5, 2024 77.27 77.62 76.73 77.38 77.38 2,453,700
Jan 4, 2024 77.04 77.63 76.68 77.21 77.21 3,052,800
Jan 3, 2024 77.88 77.92 76.28 76.74 76.74 3,907,600
Jan 2, 2024 75.00 77.53 75.00 76.83 76.83 3,730,900
Dec 29, 2023 73.63 74.58 73.63 74.21 74.21 2,512,200
Dec 28, 2023 73.52 74.18 73.45 73.89 73.89 2,729,500
Dec 27, 2023 73.75 73.81 72.95 73.43 73.43 2,310,300
Dec 26, 2023 73.17 73.91 73.09 73.65 73.65 1,507,600
Dec 22, 2023 73.56 73.61 72.74 73.34 73.34 2,156,700
Dec 21, 2023 72.70 73.46 72.28 73.41 73.41 3,351,700
Dec 20, 2023 74.33 74.46 72.05 72.21 72.21 4,532,500
Dec 19, 2023 74.73 75.25 73.97 74.53 74.53 2,859,900
Dec 18, 2023 74.49 74.89 73.91 74.79 74.79 3,635,300
Dec 15, 2023 74.90 75.43 72.86 74.22 74.22 7,372,600
Dec 14, 2023 76.69 76.69 74.18 75.51 75.51 5,617,700
Dec 13, 2023 75.86 76.78 74.82 76.67 76.67 4,912,900
Dec 12, 2023 75.62 77.83 75.62 76.34 76.34 5,290,100
Dec 11, 2023 74.03 74.30 73.01 74.25 74.25 2,650,100
Dec 8, 2023 74.63 74.63 73.41 73.77 73.77 2,694,000
Dec 7, 2023 74.84 74.84 73.62 74.24 74.24 2,434,600
Dec 6, 2023 74.97 75.00 73.83 74.40 74.40 2,153,300
Dec 5, 2023 74.37 75.31 73.75 75.01 75.01 3,012,400
Dec 4, 2023 74.84 74.88 73.52 74.03 74.03 2,348,700
Dec 1, 2023 73.54 74.97 73.49 74.88 74.88 3,888,300
Nov 30, 2023 70.61 73.76 70.50 73.68 73.68 6,144,600
Nov 29, 2023 72.34 72.83 68.15 70.48 70.48 6,735,800
Nov 28, 2023 73.00 73.88 72.43 72.96 72.96 2,904,900
Nov 27, 2023 74.40 74.65 73.65 74.11 74.11 2,059,700
Nov 24, 2023 74.22 74.58 73.99 74.36 74.36 640,900
Nov 22, 2023 73.95 74.51 73.82 74.21 74.21 1,794,000
Nov 21, 2023 73.03 73.89 72.30 73.70 73.70 2,214,100
Nov 20, 2023 72.51 73.00 72.18 72.76 72.76 2,097,100
Nov 17, 2023 73.39 73.39 72.27 72.61 72.61 1,930,000
Nov 16, 2023 73.42 74.18 72.47 73.21 73.21 2,829,800
Nov 15, 2023 73.18 73.90 72.50 73.23 73.23 2,876,600
Nov 14, 2023 71.80 73.58 71.63 73.23 73.23 3,203,100
Nov 13, 2023 71.96 72.48 71.64 72.14 72.14 1,546,400
Nov 10, 2023 71.45 72.13 70.69 71.87 71.87 2,763,300
Nov 9, 2023 70.42 72.02 70.42 71.46 71.46 3,346,600
Nov 8, 2023 72.10 72.14 69.93 70.31 70.31 2,346,400
Nov 7, 2023 71.98 72.51 71.58 71.75 71.75 3,315,800
Nov 6, 2023 69.49 71.93 68.99 71.84 71.84 5,556,600
Nov 3, 2023 69.12 69.98 68.69 69.32 69.32 3,417,400
Nov 2, 2023 69.12 69.51 68.05 68.93 68.93 3,183,700
Nov 1, 2023 68.71 70.10 68.13 69.32 69.32 3,095,100
Oct 31, 2023 68.58 69.04 68.19 68.98 68.98 2,954,600
Oct 30, 2023 67.61 68.21 67.05 67.96 67.96 2,674,500
Oct 27, 2023 67.69 68.19 67.21 67.48 67.48 2,663,200
Oct 26, 2023 68.28 69.26 67.57 68.11 68.11 3,617,800
Oct 25, 2023 69.63 69.75 67.85 68.71 68.71 3,116,700
Oct 24, 2023 72.56 72.85 68.95 69.69 69.69 4,797,700
Oct 23, 2023 71.73 71.80 70.40 70.86 70.86 3,732,800
Oct 20, 2023 72.22 72.51 71.76 71.89 71.89 2,576,900
Oct 19, 2023 72.80 73.47 71.63 71.94 71.94 2,020,400
Oct 18, 2023 72.85 73.03 71.54 72.98 72.98 3,198,100
Oct 17, 2023 71.13 72.72 71.00 72.12 72.12 2,973,600
Oct 16, 2023 71.46 72.24 71.01 71.12 71.12 3,261,800
Oct 13, 2023 71.29 72.94 70.70 71.07 71.07 3,329,000
Oct 12, 2023 71.06 71.32 69.83 70.96 70.96 2,251,100
Oct 11, 2023 70.72 71.30 70.25 70.98 70.98 1,961,000
Oct 10, 2023 70.95 71.23 70.06 71.17 71.17 2,592,300
Oct 9, 2023 69.79 70.90 69.79 70.86 70.86 2,143,300
Oct 6, 2023 68.91 70.52 68.91 70.21 70.21 2,503,100
Oct 5, 2023 69.09 69.46 68.30 69.02 69.02 2,495,700
Oct 4, 2023 68.07 69.12 67.77 68.98 68.98 2,410,500
Oct 3, 2023 68.81 68.91 67.63 68.24 68.24 2,803,400
Oct 2, 2023 68.67 69.44 68.01 69.30 69.30 2,397,100
Sep 29, 2023 69.15 69.66 68.76 68.88 68.88 3,526,700
Sep 28, 2023 69.99 70.92 69.02 69.26 69.26 2,961,800
Sep 27, 2023 70.17 70.77 68.92 69.74 69.74 3,031,300
Sep 26, 2023 70.70 70.97 69.82 69.99 69.99 3,717,000
Sep 25, 2023 68.85 70.66 68.70 70.57 70.57 3,298,100
Sep 22, 2023 69.28 69.75 68.52 68.68 68.68 4,389,700
Sep 21, 2023 68.20 69.99 67.89 69.54 69.54 4,065,500
Sep 20, 2023 68.22 68.48 67.23 68.08 68.08 2,591,600
Sep 19, 2023 67.97 68.05 67.20 67.85 67.85 2,313,200
Sep 18, 2023 68.12 68.12 67.21 67.86 67.86 1,925,600
Sep 15, 2023 67.56 68.43 67.54 67.81 67.81 5,343,100
Sep 14, 2023 68.72 68.86 67.26 67.61 67.61 2,987,000
Sep 13, 2023 67.24 69.17 67.15 68.34 68.34 5,236,000
Sep 12, 2023 66.05 67.04 65.13 67.02 67.02 4,115,100
Sep 11, 2023 65.64 67.12 65.64 66.42 66.42 4,665,800
Sep 8, 2023 65.89 66.15 65.06 65.41 65.41 3,519,200
Sep 7, 2023 63.70 67.13 63.50 66.44 66.44 6,931,400
Sep 6, 2023 62.50 64.11 62.50 63.32 63.32 5,072,900
Sep 5, 2023 61.41 62.28 61.31 61.88 61.88 3,890,000
Sep 1, 2023 61.95 62.00 60.83 61.27 61.27 4,239,800
Aug 31, 2023 63.20 63.37 61.63 61.65 61.65 3,619,800
Aug 30, 2023 63.72 64.18 62.62 62.72 62.72 4,047,100
Aug 29, 2023 64.20 64.53 63.87 64.44 64.44 1,705,500
Aug 28, 2023 63.97 64.40 63.61 64.02 64.02 2,153,900
Aug 25, 2023 64.14 64.14 62.92 63.48 63.48 1,585,000
Aug 24, 2023 63.80 64.47 63.53 63.96 63.96 1,746,100
Aug 23, 2023 64.41 64.41 63.22 63.63 63.63 2,927,300
Aug 22, 2023 63.65 64.62 63.65 63.80 63.80 2,396,400
Aug 21, 2023 63.86 64.09 63.53 63.83 63.83 2,843,000
Aug 18, 2023 63.45 64.34 63.43 63.70 63.70 2,566,600
Aug 17, 2023 64.10 64.14 62.94 63.50 63.50 3,104,000
Aug 16, 2023 65.11 65.60 64.28 64.30 64.30 2,429,900
Aug 15, 2023 65.98 66.48 65.17 65.27 65.27 2,058,000
Aug 14, 2023 65.63 67.27 65.58 66.85 66.85 3,517,600
Aug 11, 2023 65.44 65.77 65.05 65.76 65.76 3,366,100
Aug 10, 2023 66.02 66.88 65.49 65.75 65.75 2,331,600
Aug 9, 2023 66.04 66.55 65.79 65.80 65.80 2,221,100
Aug 8, 2023 67.00 67.02 66.01 66.28 66.28 1,974,300
Aug 7, 2023 66.14 67.21 66.08 66.83 66.83 2,552,200
Aug 4, 2023 66.10 66.60 65.51 65.80 65.80 4,215,500
Aug 3, 2023 67.32 67.32 65.90 66.06 66.06 5,046,100
Aug 2, 2023 68.44 68.83 67.30 67.35 67.35 3,166,700
Aug 1, 2023 68.15 68.67 67.76 68.01 68.01 3,798,600
Jul 31, 2023 66.26 68.50 66.14 68.09 68.09 4,936,100
Jul 28, 2023 69.08 69.08 64.93 66.18 66.18 7,128,600
Jul 27, 2023 70.24 71.08 69.85 69.95 69.95 2,879,300
Jul 26, 2023 70.63 70.98 69.66 69.97 69.97 3,107,800
Jul 25, 2023 70.72 70.72 69.99 70.32 70.32 2,618,400
Jul 24, 2023 70.51 70.97 70.47 70.86 70.86 3,089,500
Jul 21, 2023 70.40 71.66 70.40 70.63 70.63 5,086,800
Jul 20, 2023 69.06 70.39 68.34 70.18 70.18 3,116,700
Jul 19, 2023 68.08 69.92 67.93 68.49 68.49 3,940,500
Jul 18, 2023 65.35 66.72 65.25 66.33 66.33 3,789,300
Jul 17, 2023 65.50 65.96 65.02 65.07 65.07 3,002,200
Jul 14, 2023 65.07 66.81 64.98 65.63 65.63 5,079,900
Jul 13, 2023 63.87 64.39 63.55 63.65 63.65 3,681,600
Jul 12, 2023 66.70 66.72 63.69 63.80 63.80 6,730,400
Jul 11, 2023 67.29 67.89 67.16 67.76 67.76 2,182,400
Jul 10, 2023 66.61 67.78 66.59 67.31 67.31 2,400,200
Jul 7, 2023 66.51 67.09 66.41 66.50 66.50 2,565,800
Jul 6, 2023 67.07 67.77 66.78 67.19 67.19 3,716,400
Jul 5, 2023 67.13 67.81 67.13 67.44 67.44 2,000,100
Jul 3, 2023 67.12 67.57 66.82 67.37 67.37 1,353,400
Jun 30, 2023 67.15 67.95 66.92 67.45 67.45 3,471,900
Jun 29, 2023 66.24 67.49 66.14 66.99 66.99 3,021,000
Jun 28, 2023 66.41 66.58 65.71 66.10 66.10 2,107,500
Jun 27, 2023 66.34 66.87 65.46 66.54 66.54 2,358,300
Jun 26, 2023 66.30 67.09 65.38 66.36 66.36 1,754,200
Jun 23, 2023 66.49 67.07 66.28 66.33 66.33 2,517,700
Jun 22, 2023 66.53 66.99 66.10 66.80 66.80 1,895,100
Jun 21, 2023 65.61 66.89 65.60 66.01 66.01 3,846,200
Jun 20, 2023 65.40 66.44 64.99 65.92 65.92 3,539,900
Jun 16, 2023 66.35 66.88 64.82 65.66 65.66 5,625,000
Jun 15, 2023 64.72 66.96 64.72 66.12 66.12 4,460,200
Jun 14, 2023 64.22 65.20 63.04 64.65 64.65 7,427,400
Jun 13, 2023 69.25 69.82 68.96 69.47 69.47 2,023,700
Jun 12, 2023 68.84 69.64 68.60 69.18 69.18 2,286,900
Jun 9, 2023 67.57 69.27 67.08 69.00 69.00 2,674,400
Jun 8, 2023 67.75 68.12 67.04 67.62 67.62 2,140,500
Jun 7, 2023 66.62 68.40 66.03 67.69 67.69 5,127,700
Jun 6, 2023 67.32 67.41 66.22 66.73 66.73 3,295,100
Jun 5, 2023 66.82 67.61 65.84 67.34 67.34 2,134,500
Jun 2, 2023 65.22 66.68 64.20 66.46 66.46 3,595,800
Jun 1, 2023 62.69 65.53 62.47 64.94 64.94 3,871,300
May 31, 2023 61.88 62.75 61.34 62.41 62.41 8,430,400
May 30, 2023 61.99 62.89 61.84 61.98 61.98 2,563,400
May 26, 2023 63.30 64.11 62.58 62.72 62.72 3,228,100
May 25, 2023 64.16 64.16 62.82 63.43 63.43 2,852,100
May 24, 2023 64.99 65.03 64.24 64.64 64.64 3,152,900
May 23, 2023 64.70 65.47 64.26 65.03 65.03 2,094,300
May 22, 2023 65.33 65.77 64.68 65.20 65.20 2,710,400
May 19, 2023 66.00 66.27 64.97 65.40 65.40 3,645,400
May 18, 2023 66.85 66.85 65.27 65.80 65.80 2,548,800
May 17, 2023 65.59 67.39 65.25 67.20 67.20 2,461,500
May 16, 2023 67.04 67.37 65.40 65.45 65.45 2,107,400
May 15, 2023 67.42 67.47 66.38 67.21 67.21 1,793,000
May 12, 2023 67.58 67.63 66.33 67.17 67.17 2,604,800
May 11, 2023 66.52 67.44 66.38 67.37 67.37 2,631,800
May 10, 2023 67.71 67.93 66.77 66.86 66.86 1,957,100
May 9, 2023 68.24 68.80 67.38 67.62 67.62 2,081,400
May 8, 2023 68.19 68.74 67.82 68.28 68.28 1,507,700
May 5, 2023 67.85 68.88 67.76 68.39 68.39 2,042,500
May 4, 2023 68.39 68.58 66.76 67.22 67.22 2,667,600
May 3, 2023 68.60 69.42 67.97 68.72 68.72 2,875,900
May 2, 2023 68.74 69.01 67.25 68.48 68.48 2,107,200
May 1, 2023 68.91 69.26 68.45 68.61 68.61 2,919,600
Apr 28, 2023 68.60 69.55 68.02 68.93 68.93 2,780,700
Apr 27, 2023 66.59 68.86 66.59 68.50 68.50 3,325,800
Apr 26, 2023 68.61 68.80 66.41 66.63 66.63 4,624,100

Related Tickers

MOH Molina Healthcare, Inc.
352.30
-4.11%
 
CI The Cigna Group
354.51
+0.63%
 
ELV Elevance Health, Inc.
539.68
+1.11%
 
HUM Humana Inc.
311.41
-1.45%
 
ALHC Alignment Healthcare, Inc.
5.16
-0.39%
 
CVS CVS Health Corporation
67.33
-0.65%
 
NEUE NeueHealth, Inc.
6.33
-1.94%
 
OSCR Oscar Health, Inc.
17.89
+1.71%
 
UNH UnitedHealth Group Incorporated
493.86
+1.35%
 
CLOV Clover Health Investments, Corp.
0.6700
+3.08%