Centene Corp. (CNC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CNC Historical Return
If you invested $1000 in Centene Corporation (CNC) 10 years ago, it would be worth $2,779.4 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $935.45, while $1000 invested 1 year ago would be worth $1,991.8. This corresponds to total returns of 177.94%, -6.46%, 99.18%, respectively, with annualized returns of 10.76%, -1.32%, 99.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CNC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 68.22 | 70.19 | 70.19 | 70.29 | 67.51 | 5.8M |
| November 09, 2026 | 70 | 68.54 | 68.54 | 70.92 | 68.35 | 5.7M |
| November 06, 2026 | 72 | 69.74 | 69.74 | 73.65 | 69.25 | 5.81M |
| November 05, 2026 | 76.47 | 74.17 | 74.17 | 78.08 | 72.64 | 7.7M |
| November 04, 2026 | 70.63 | 76.01 | 76.01 | 77.05 | 70.21 | 14.97M |
| November 03, 2026 | 66.12 | 67.48 | 67.48 | 67.49 | 66.08 | 4.72M |
| November 02, 2026 | 69.12 | 66.53 | 66.53 | 69.66 | 64.85 | 5.63M |
| October 30, 2026 | 69.31 | 68.45 | 68.45 | 70.17 | 66.82 | 4.8M |
| October 29, 2026 | 68.25 | 68.62 | 68.62 | 68.86 | 67.08 | 5.63M |
| October 28, 2026 | 68.04 | 67.05 | 67.05 | 70 | 66.14 | 5.8M |
| October 27, 2026 | 67.4 | 68.71 | 68.71 | 71.68 | 65.67 | 11.67M |
| October 26, 2026 | 70.78 | 68.03 | 68.03 | 71 | 67.56 | 6.17M |
| October 23, 2026 | 70.95 | 70.17 | 70.17 | 71.32 | 70.11 | 4.31M |
| October 22, 2026 | 70.2 | 71.24 | 71.24 | 72.5 | 69.79 | 4.7M |
| October 21, 2026 | 70.9 | 70.24 | 70.24 | 71.71 | 69.63 | 3.05M |
| October 20, 2026 | 69.07 | 70.81 | 70.81 | 70.97 | 68.9 | 3.39M |
| October 19, 2026 | 69.19 | 68.63 | 68.63 | 70.33 | 67.55 | 3.37M |
| October 16, 2026 | 71.19 | 69.16 | 69.16 | 71.21 | 69.02 | 3.34M |
| October 15, 2026 | 70.41 | 70.51 | 70.51 | 71.01 | 69.87 | 4.5M |
| October 14, 2026 | 69.25 | 70.16 | 70.16 | 70.37 | 68.51 | 4.91M |
| October 13, 2026 | 68.03 | 68.86 | 68.86 | 69.7 | 66.38 | 5.26M |
| October 12, 2026 | 65.6 | 67.02 | 67.02 | 67.56 | 65.08 | 3.51M |
| October 09, 2026 | 64.67 | 65.36 | 65.36 | 67.39 | 64.45 | 2.85M |
| October 08, 2026 | 64.84 | 64.54 | 64.54 | 65.32 | 63.35 | 3.94M |
| October 07, 2026 | 64.52 | 64.99 | 64.99 | 66.18 | 63.95 | 5.07M |
| October 06, 2026 | 64.24 | 64.61 | 64.61 | 64.76 | 63.61 | 3.66M |
| October 05, 2026 | 63.01 | 64.3 | 64.3 | 64.34 | 62.93 | 4.51M |
| October 02, 2026 | 61 | 62.99 | 62.99 | 63.36 | 60.75 | 3.57M |
| October 01, 2026 | 61.82 | 60.99 | 60.99 | 62.29 | 59.46 | 5.3M |
| September 30, 2026 | 62.23 | 62.12 | 62.12 | 62.69 | 60.94 | 3.58M |
| September 29, 2026 | 61.85 | 62.21 | 62.21 | 62.42 | 61.38 | 4.26M |
| September 28, 2026 | 62.49 | 62.53 | 62.53 | 63.4 | 61.72 | 5.15M |
| September 25, 2026 | 62.09 | 61.82 | 61.82 | 63.67 | 61.73 | 3.63M |
| September 24, 2026 | 62.16 | 61.92 | 61.92 | 62.84 | 61.25 | 4.52M |
| September 23, 2026 | 63.29 | 62.08 | 62.08 | 63.67 | 61.87 | 3.42M |
| September 22, 2026 | 64.88 | 63.3 | 63.3 | 65.3 | 62.49 | 6.09M |
| September 21, 2026 | 65.19 | 64.99 | 64.99 | 65.58 | 64.56 | 4.41M |
| September 18, 2026 | 66.89 | 65.11 | 65.11 | 67.73 | 65.03 | 13.44M |
| September 17, 2026 | 66.63 | 67.1 | 67.1 | 67.79 | 65.76 | 5.07M |
| September 16, 2026 | 68.4 | 66.01 | 66.01 | 69.41 | 66.01 | 4.28M |
| September 15, 2026 | 68.5 | 67.66 | 67.66 | 68.62 | 67.05 | 3.58M |
| September 11, 2026 | 65.7 | 66.42 | 66.42 | 66.85 | 64.52 | 3.63M |
| September 10, 2026 | 65.5 | 65.4 | 65.4 | 68.21 | 65.26 | 4.61M |
| September 09, 2026 | 64.44 | 64.06 | 64.06 | 64.84 | 61.81 | 4.48M |
| September 08, 2026 | 66.16 | 64.58 | 64.58 | 66.5 | 64.5 | 4.32M |
| September 04, 2026 | 66.77 | 67.04 | 67.04 | 68.22 | 66.77 | 2.78M |
| September 03, 2026 | 67.5 | 68.02 | 68.02 | 68.83 | 66.85 | 3.57M |
| September 02, 2026 | 65.4 | 67.34 | 67.34 | 67.89 | 65.4 | 4.83M |
| September 01, 2026 | 64.72 | 65.23 | 65.23 | 66.47 | 64.69 | 4.56M |
| August 31, 2026 | 65.39 | 64.34 | 64.34 | 65.39 | 63.42 | 8.79M |
| August 28, 2026 | 65.41 | 64.75 | 64.75 | 65.74 | 64.28 | 2.53M |
| August 27, 2026 | 65.04 | 65.33 | 65.33 | 66.21 | 64.66 | 3.65M |
| August 26, 2026 | 65 | 65.47 | 65.47 | 67.68 | 64.98 | 3.6M |
| August 25, 2026 | 65.95 | 65 | 65 | 65.95 | 64.6 | 4.34M |
| August 24, 2026 | 64.79 | 65.65 | 65.65 | 66.1 | 64.52 | 3.49M |
| August 21, 2026 | 64.07 | 65.02 | 65.02 | 65.16 | 64.03 | 3.15M |
| August 20, 2026 | 63.73 | 64.14 | 64.14 | 64.87 | 63.47 | 3.27M |
| August 19, 2026 | 65.55 | 64.7 | 64.7 | 65.69 | 64.26 | 2.88M |
| August 18, 2026 | 64.89 | 65.22 | 65.22 | 65.94 | 64.72 | 3.41M |
| August 17, 2026 | 66.7 | 64.41 | 64.41 | 66.7 | 64.3 | 3.55M |
AD
