Get the Stockscreener App
56.44
0.14%
-0.08
After Hours:
56.20
-0.24
-0.43%
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 30, 2025, is $56.44.
- 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 4,646% to $56.44 now.
- The 52-week high stock price for CNC is $80.59, representing a 42.79% increase from the current share price, occurred on September 03, 2024.
- The 52-week low stock price for CNC is $55.03, indicating a -2.50% decrease from the current share price, occurred on December 10, 2024.
- The closing price of Centene Corp (CNC) stock in the beginning of 2024 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 30, 2025 | $57.27 | $56.08 | $1.19 | 6,748,542.0 | -0.14% |
| May 29, 2025 | $56.72 | $55.73 | $0.99 | 3,525,233.0 | +1.05% |
| May 28, 2025 | $57.05 | $55.88 | $1.17 | 4,624,014.0 | -2.98% |
| May 27, 2025 | $57.98 | $56.38 | $1.60 | 4,299,356.0 | +2.20% |
| May 23, 2025 | $58.52 | $55.78 | $2.73 | 5,206,019.0 | -2.86% |
| May 22, 2025 | $59.96 | $58.02 | $1.94 | 4,311,317.0 | -4.40% |
| May 21, 2025 | $61.63 | $60.58 | $1.05 | 3,199,004.0 | -1.97% |
| May 20, 2025 | $62.20 | $61.25 | $0.955 | 3,249,457.0 | +0.67% |
| May 19, 2025 | $62.86 | $60.79 | $2.07 | 4,841,562.0 | -0.37% |
| May 16, 2025 | $61.80 | $59.87 | $1.93 | 4,309,182.0 | +2.86% |
| May 15, 2025 | $60.12 | $56.79 | $3.33 | 7,166,724.0 | +0.99% |
| May 14, 2025 | $60.14 | $59.12 | $1.02 | 5,846,391.0 | +0.85% |
| May 13, 2025 | $61.14 | $58.95 | $2.19 | 8,661,485.0 | -6.20% |
| May 12, 2025 | $64.15 | $61.12 | $3.03 | 4,852,724.0 | +0.13% |
| May 09, 2025 | $63.29 | $62.03 | $1.26 | 4,416,347.0 | +0.59% |
| May 08, 2025 | $63.42 | $62.32 | $1.10 | 5,007,322.0 | -0.79% |
| May 07, 2025 | $62.92 | $59.61 | $3.31 | 6,553,864.0 | +5.43% |
| May 06, 2025 | $60.37 | $59.05 | $1.32 | 4,148,503.0 | -0.17% |
| May 05, 2025 | $60.83 | $59.55 | $1.28 | 5,499,489.0 | -0.63% |
| May 02, 2025 | $60.45 | $59.06 | $1.39 | 5,389,641.0 | +1.26% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $64.15 | $55.73 | $8.42 | 114,648,898.0 | -5.70% |
| Apr, 2025 | $66.03 | $56.06 | $9.97 | 109,366,557.0 | -1.42% |
| Mar, 2025 | $61.34 | $56.91 | $4.43 | 83,926,361.0 | +4.38% |
| Feb, 2025 | $66.81 | $55.17 | $11.64 | 98,155,038.0 | -9.17% |
| Jan, 2025 | $66.52 | $60.33 | $6.19 | 76,646,624.0 | +5.69% |
Centene Corp Stock (CNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.27 | $55.03 | $6.24 | 137,094,041.0 | +0.60% |
| Nov, 2024 | $65.40 | $57.20 | $8.20 | 112,653,522.0 | -3.63% |
| Oct, 2024 | $75.28 | $59.77 | $15.51 | 140,271,195.0 | -17.30% |
| Sep, 2024 | $80.59 | $70.55 | $10.04 | 85,797,412.0 | -4.50% |
| Aug, 2024 | $79.19 | $74.72 | $4.47 | 62,139,678.0 | +2.48% |
| Jul, 2024 | $78.31 | $63.45 | $14.86 | 91,626,672.0 | +16.02% |
| Jun, 2024 | $71.95 | $65.66 | $6.29 | 70,013,910.0 | -7.39% |
| May, 2024 | $79.02 | $66.79 | $12.23 | 82,066,939.0 | -2.01% |
| 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% |
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):