Centene Corporation (CNC) NYSE

59.98

-2.02(-3.26%)

Updated at June 02 04:00PM

Currency In USD

CNC Historical Return

If you invested $1000 in Centene Corporation (CNC) 10 years ago, it would be worth $1,841.62 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $826.33, while $1000 invested 1 year ago would be worth $1,092.7. This corresponds to total returns of 84.16%, -17.37%, 9.27%, respectively, with annualized returns of 6.29%, -3.74%, 9.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	61.9	59.99	59.99	62	59.54	3.79M
June 01, 2026	59.9	62	62	62.1	59.47	5.74M
May 29, 2026	58.65	59.6	59.6	59.77	58.52	7.9M
May 28, 2026	58.96	58.91	58.91	59.97	58.84	3.45M
May 27, 2026	58.09	58.82	58.82	58.84	57.78	3.2M
May 26, 2026	58.96	57.24	57.24	59.23	56.74	4.24M
May 22, 2026	58.39	59.14	59.14	59.2	58.11	566,763
May 21, 2026	57.74	57.77	57.77	58.65	57.48	3.34M
May 20, 2026	60.07	58.28	58.28	60.76	57.93	3.11M
May 19, 2026	58	59.15	59.15	59.43	57.43	3.39M
May 18, 2026	58.11	58.23	58.23	58.75	57.22	4.43M
May 15, 2026	58.49	58.27	58.27	59.34	57.81	4.66M
May 14, 2026	58.77	58.7	58.7	59.35	58.17	5.85M
May 13, 2026	59.32	58.81	58.81	59.74	58.03	6.46M
May 12, 2026	56.38	59.31	59.31	59.5	55.78	9.43M
May 11, 2026	56.45	56.36	56.36	57.03	55.62	5.96M
May 08, 2026	55.2	55.96	55.96	56.35	53.7	4.88M
May 07, 2026	54.99	54.98	54.98	55.97	54.74	7.08M
May 06, 2026	52.59	55.33	55.33	55.67	52	7.99M
May 05, 2026	53.49	52.98	52.98	54.75	52.87	5.03M
May 04, 2026	53.02	53.56	53.56	53.93	52.95	5.33M
May 01, 2026	54	53.34	53.34	54.1	53.17	5.88M
April 30, 2026	53.48	53.69	53.69	53.92	52.82	10.84M
April 29, 2026	50.58	53.98	53.98	54.62	50.4	17.83M
April 28, 2026	44.8	49.57	49.57	49.99	44.22	17.15M
April 27, 2026	41.78	43.51	43.51	44.12	41.68	9.5M
April 24, 2026	41.26	41.82	41.82	41.88	40.2	6.45M
April 23, 2026	39.48	41.09	41.09	41.1	39.25	4.99M
April 22, 2026	39.37	38.93	38.93	39.7	38.36	4.5M
April 21, 2026	39.45	39.14	39.14	39.83	38.98	3.66M
April 20, 2026	38.41	38.31	38.31	39.05	38.07	3.16M
April 17, 2026	39.11	38.17	38.17	39.46	37.92	5.47M
April 16, 2026	37.52	39	39	39.13	37.46	6.62M
April 15, 2026	37.38	37.6	37.6	37.75	36.66	4.05M
April 14, 2026	37.59	37.26	37.26	38.21	37.21	3.02M
April 13, 2026	36.85	37.47	37.47	37.63	36.42	4.1M
April 10, 2026	37.45	37.3	37.3	37.59	36.86	5.15M
April 09, 2026	37.25	37.55	37.55	37.75	36.97	3.66M
April 08, 2026	37.1	37.28	37.28	37.38	36.53	6.64M
April 07, 2026	36.79	36.31	36.31	36.98	35.28	7.14M
April 06, 2026	35.2	35.4	35.4	35.75	35.05	3.66M
April 02, 2026	34.19	35.11	35.11	35.19	33.79	4.83M
April 01, 2026	32.42	33.95	33.95	34.26	32.23	5.28M
March 31, 2026	32.02	32.74	32.74	32.88	31.89	5.34M
March 30, 2026	32.4	31.8	31.8	32.7	31.63	6.14M
March 27, 2026	33.45	32	32	33.61	31.89	7.56M
March 26, 2026	32.7	33.56	33.56	33.69	32.68	7.59M
March 25, 2026	33.32	32.73	32.73	33.62	31.77	7.62M
March 24, 2026	32.84	32.98	32.98	32.98	32.07	8.2M
March 23, 2026	34.72	32.81	32.81	34.78	32.55	9.82M
March 20, 2026	35.58	34.4	34.4	35.58	33.99	13.33M
March 19, 2026	36.14	35.57	35.57	37.05	35.51	5.66M
March 18, 2026	34.72	36.16	36.16	36.48	34.46	4.8M
March 17, 2026	34.87	34.94	34.94	35.72	34.64	5.1M
March 16, 2026	34.73	34.76	34.76	35.13	34.44	7.58M
March 13, 2026	34.25	34.45	34.45	34.97	34.18	6.3M
March 12, 2026	35.47	34.57	34.57	35.84	33.85	10.88M
March 11, 2026	36.31	35.86	35.86	36.67	35.66	10.27M
March 10, 2026	42.42	36.4	36.4	42.47	36.28	18.09M
March 09, 2026	43.37	43.32	43.32	43.82	42.05	3.91M