Get the Stockscreener App
75.14
0.44%
+0.33
After Hours:
75.14
Centene Corp. Stock (CNC) Price History
The historical daily chart and data for Centene Corp. stock (CNC), show that the latest closing stock price as of May 06, 2024, is $75.14.
- Centene Corp. all-time high stock price is $98.53, occurred on August 15, 2022.
- The lowest Centene Corp. stock price recorded was $1.1892 on December 13, 2001. Since then, Centene Corp.'s stock price has risen over 6,219% to $75.14 now.
- The 52-week high stock price for CNC is $81.42, representing a 8.35% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for CNC is $60.83, indicating a -19.04% decrease from the current share price, occurred on September 01, 2023.
- The closing price of Centene Corp. (CNC) stock in the beginning of 2023 was $82.65. The stock closed the year at $82.01, a loss of over -0.77% for the year.
The table below shows more information about CNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $75.57 | $74.68 | $0.89 | 2,740,401.0 | +0.44% |
| May 03, 2024 | $75.11 | $73.78 | $1.33 | 4,669,392.0 | +0.65% |
| May 02, 2024 | $75.15 | $72.34 | $2.81 | 5,320,534.0 | +2.88% |
| May 01, 2024 | $73.58 | $70.06 | $3.52 | 4,290,790.0 | -1.11% |
| Apr 30, 2024 | $73.80 | $72.88 | $0.92 | 4,395,844.0 | -1.04% |
| Apr 29, 2024 | $74.98 | $73.24 | $1.75 | 4,958,687.0 | -0.23% |
| Apr 26, 2024 | $74.97 | $71.25 | $3.72 | 6,357,909.0 | -2.22% |
| Apr 25, 2024 | $76.32 | $74.86 | $1.46 | 3,567,004.0 | -0.67% |
| Apr 24, 2024 | $76.36 | $75.36 | $1.00 | 2,460,838.0 | +0.46% |
| Apr 23, 2024 | $76.44 | $75.49 | $0.95 | 1,585,901.0 | +0.34% |
| Apr 22, 2024 | $76.34 | $75.25 | $1.09 | 2,401,980.0 | +0.57% |
| Apr 19, 2024 | $75.35 | $73.57 | $1.78 | 2,646,665.0 | +1.90% |
| Apr 18, 2024 | $74.69 | $72.95 | $1.74 | 5,058,880.0 | +2.43% |
| Apr 17, 2024 | $73.23 | $71.85 | $1.38 | 2,843,513.0 | -0.36% |
| Apr 16, 2024 | $75.24 | $71.83 | $3.41 | 3,199,999.0 | -0.63% |
| Apr 15, 2024 | $75.73 | $72.69 | $3.04 | 5,507,983.0 | +2.81% |
| Apr 12, 2024 | $71.91 | $70.30 | $1.61 | 2,826,560.0 | -1.27% |
| Apr 11, 2024 | $72.36 | $71.24 | $1.12 | 2,225,617.0 | -0.84% |
| Apr 10, 2024 | $72.75 | $71.79 | $0.96 | 2,588,179.0 | -0.63% |
| Apr 09, 2024 | $73.22 | $72.34 | $0.88 | 2,382,003.0 | -0.38% |
Centene Corp. Stock (CNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Centene Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Centene Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Centene Corp. Stock (CNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $75.57 | $70.06 | $5.51 | 19,761,518.0 | +2.85% |
| Apr, 2024 | $78.47 | $70.30 | $8.17 | 75,135,168.0 | -6.91% |
| Mar, 2024 | $79.75 | $74.72 | $5.03 | 62,185,025.0 | +0.06% |
| Feb, 2024 | $81.42 | $71.48 | $9.94 | 57,250,079.0 | +4.14% |
| Jan, 2024 | $79.83 | $71.81 | $8.02 | 63,718,426.0 | +1.48% |
Centene Corp. Stock (CNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.83 | $72.05 | $5.78 | 67,760,304.0 | +0.72% |
| Nov, 2023 | $74.65 | $68.05 | $6.60 | 64,130,082.0 | +6.81% |
| Oct, 2023 | $73.47 | $67.05 | $6.42 | 62,393,129.0 | +0.15% |
| Sep, 2023 | $70.97 | $60.83 | $10.14 | 77,792,037.0 | +11.73% |
| Aug, 2023 | $68.83 | $61.63 | $7.20 | 65,284,163.0 | -9.46% |
| Jul, 2023 | $71.66 | $63.55 | $8.11 | 72,347,172.0 | +0.95% |
| Jun, 2023 | $69.82 | $62.47 | $7.35 | 68,549,033.0 | +8.08% |
| May, 2023 | $69.42 | $61.34 | $8.08 | 59,830,495.0 | -9.46% |
| Apr, 2023 | $70.67 | $63.81 | $6.86 | 71,811,437.0 | +9.05% |
| Mar, 2023 | $69.82 | $61.71 | $8.11 | 88,799,339.0 | -7.59% |
| Feb, 2023 | $76.30 | $68.06 | $8.24 | 84,566,921.0 | -10.28% |
| Jan, 2023 | $83.61 | $74.59 | $9.02 | 75,471,496.0 | -7.04% |
Centene Corp. Stock (CNC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $87.84 | $79.39 | $8.45 | 64,722,273.0 | -5.79% |
| Nov, 2022 | $87.18 | $79.01 | $8.17 | 74,601,967.0 | +2.26% |
| Oct, 2022 | $86.61 | $73.19 | $13.42 | 78,745,551.0 | +9.41% |
| Sep, 2022 | $93.58 | $76.61 | $16.97 | 98,216,725.0 | -13.29% |
| Aug, 2022 | $98.53 | $87.16 | $11.37 | 62,201,999.0 | -3.49% |
| Jul, 2022 | $94.58 | $81.75 | $12.83 | 48,829,799.0 | +9.83% |
| Jun, 2022 | $86.98 | $74.86 | $12.12 | 44,147,415.0 | +3.97% |
| May, 2022 | $87.34 | $78.13 | $9.21 | 66,319,370.0 | +1.10% |
| Apr, 2022 | $89.92 | $80.17 | $9.75 | 49,913,050.0 | -4.32% |
| Mar, 2022 | $88.61 | $81.32 | $7.29 | 63,126,264.0 | +1.90% |
| Feb, 2022 | $86.81 | $76.03 | $10.78 | 48,399,634.0 | +6.25% |
| Jan, 2022 | $83.14 | $74.47 | $8.67 | 71,830,731.0 | -5.63% |
0.41%
1.04%
Cap:
|
Volume (24h):