63.52
price up icon2.02%   1.26
 
loading

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 November 01, 2024, is $63.52.
  • 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 5,242% to $63.52 now.
  • The 52-week high stock price for CNC is $81.42, representing a 28.17% increase from the current share price, occurred on February 26, 2024.
  • The 52-week low stock price for CNC is $59.77, indicating a -5.90% decrease from the current share price, occurred on October 23, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 01, 2024 $63.91 $62.25 $1.66 6,176,018.0 +2.02%
Oct 31, 2024 $62.76 $61.28 $1.48 6,339,893.0 +0.78%
Oct 30, 2024 $62.34 $60.49 $1.85 6,550,730.0 +1.91%
Oct 29, 2024 $61.71 $60.39 $1.32 6,196,408.0 -1.67%
Oct 28, 2024 $63.72 $61.30 $2.42 8,424,557.0 -4.00%
Oct 25, 2024 $70.11 $64.16 $5.95 12,063,338.0 +4.22%
Oct 24, 2024 $62.89 $61.30 $1.59 9,756,640.0 +3.01%
Oct 23, 2024 $61.48 $59.77 $1.71 5,901,333.0 -2.03%
Oct 22, 2024 $61.36 $60.65 $0.71 5,053,631.0 +0.10%
Oct 21, 2024 $62.53 $60.97 $1.56 14,690,743.0 -1.64%
Oct 18, 2024 $63.14 $61.62 $1.52 5,844,559.0 -1.56%
Oct 17, 2024 $63.46 $62.09 $1.37 14,575,687.0 -9.09%
Oct 16, 2024 $69.36 $68.21 $1.15 4,675,049.0 +1.20%
Oct 15, 2024 $71.04 $68.41 $2.63 6,754,991.0 -6.06%
Oct 14, 2024 $73.14 $71.81 $1.33 3,577,586.0 +0.64%
Oct 11, 2024 $73.50 $71.75 $1.75 3,378,480.0 +1.14%
Oct 10, 2024 $72.65 $71.11 $1.55 3,933,963.0 -1.01%
Oct 09, 2024 $72.69 $71.61 $1.09 2,020,380.0 +1.42%
Oct 08, 2024 $72.19 $71.15 $1.04 2,652,494.0 -0.21%
Oct 07, 2024 $72.16 $71.17 $0.995 3,072,312.0 -0.82%
Oct 04, 2024 $72.72 $71.68 $1.04 4,546,608.0 +0.06%
Oct 03, 2024 $72.63 $71.08 $1.55 3,589,756.0 -0.80%

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
Nov, 2024 $63.91 $62.25 $1.66 6,176,018.0 +0.00%
Oct, 2024 $75.28 $59.77 $15.51 146,447,213.0 -15.62%
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%

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%
healthcare_plans HUM
$260.71
price up icon 1.12%
healthcare_plans MOH
$326.75
price up icon 1.72%
$17.65
price up icon 5.06%
$12.95
price up icon 4.44%
$4.20
price up icon 1.94%
Cap:     |  Volume (24h):