Centene Corporation - CNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.67	38.85	38.85	39	38.41	4.13M
December 03, 2025	38.78	38.81	38.81	39.34	38.59	3.84M
December 02, 2025	37.93	38.81	38.81	38.97	37.41	7.41M
December 01, 2025	39.03	37.89	37.89	39.1	37.86	6.43M
November 28, 2025	39.5	39.34	39.34	39.68	39.11	2.13M
November 26, 2025	39.32	39.46	39.46	39.93	39.17	6.69M
November 25, 2025	38.37	39.66	39.66	39.84	38.26	7.07M
November 24, 2025	39.31	38.17	38.17	39.71	37.33	21.1M
November 21, 2025	35.25	36.5	36.5	36.71	35	7.92M
November 20, 2025	36.01	34.83	34.83	36.28	34.39	8.32M
November 19, 2025	36.93	35.95	35.95	37.13	35.68	6.93M
November 18, 2025	36.81	36.93	36.93	37	35.46	8.03M
November 17, 2025	36.38	37.08	37.08	38.15	36	9.1M
November 14, 2025	35.98	36.38	36.38	36.72	35.6	6.52M
November 13, 2025	35.8	36.09	36.09	36.5	35.46	7.24M
November 12, 2025	35.23	36.2	36.2	37.07	35.23	8.73M
November 11, 2025	34.74	35.36	35.36	35.44	34.04	9.09M
November 10, 2025	35.52	34.25	34.25	36.11	33.61	17.72M
November 07, 2025	37	37.56	37.56	37.58	36.37	10.51M
November 06, 2025	36.97	37.1	37.1	37.92	36.9	9.43M
November 05, 2025	35.82	36.84	36.84	37.12	35.82	10.29M
November 04, 2025	34.24	36.11	36.11	36.11	34.17	10.42M
November 03, 2025	35.28	34.5	34.5	35.29	33.76	9.15M
October 31, 2025	34.6	35.37	35.37	35.57	34.02	10.16M
October 30, 2025	36.76	35.02	35.02	37.07	35.02	12.21M
October 29, 2025	36.6	37.34	37.34	37.57	34.95	27.25M
October 28, 2025	33.74	33.19	33.19	33.74	32.87	13.99M
October 27, 2025	34.06	33.15	33.15	34.14	32.98	15.47M
October 24, 2025	34.46	34.07	34.07	34.69	33.95	8.18M
October 23, 2025	33.42	34.36	34.36	34.53	33	16.68M
October 22, 2025	36.26	36.02	36.02	36.53	35.74	7.29M
October 21, 2025	34.49	36.1	36.1	36.27	33.79	8.23M
October 20, 2025	35.23	35.61	35.61	36.15	35.18	6.87M
October 17, 2025	35.56	35.27	35.27	36.09	35.03	7.62M
October 16, 2025	35.76	35.64	35.64	36.35	35.47	6.89M
October 15, 2025	36.25	35.79	35.79	36.37	35.4	8.32M
October 14, 2025	35.83	36.44	36.44	36.66	35.28	7M
October 13, 2025	36.22	36.36	36.36	36.44	35.77	6.48M
October 10, 2025	37.88	35.76	35.76	37.93	35.55	9.53M
October 09, 2025	38.76	37.83	37.83	38.92	37.7	7.74M
October 08, 2025	38.36	38.45	38.45	39.08	38.27	11.38M
October 07, 2025	38.3	38.42	38.42	39.28	38.01	12.65M
October 06, 2025	38.68	37.64	37.64	39.12	37.56	13.13M
October 03, 2025	36.92	38.7	38.7	38.86	36.92	12.99M
October 02, 2025	35.71	36.82	36.82	37	35.58	9.82M
October 01, 2025	35.75	35.74	35.74	36.2	35.48	7.25M
September 30, 2025	35.22	35.68	35.68	35.81	34.96	9.03M
September 29, 2025	34.7	35.21	35.21	35.3	34.41	8.29M
September 26, 2025	34.62	34.86	34.86	35.42	34.44	13.62M
September 25, 2025	34.49	34.39	34.39	34.7	33.62	15.1M
September 24, 2025	32.73	34.65	34.65	34.85	32.59	16.53M
September 23, 2025	32.91	32.75	32.75	33.52	32.72	9.42M
September 22, 2025	31.67	32.7	32.7	32.88	31.65	9.25M
September 19, 2025	32.29	31.77	31.77	32.29	31.74	8.65M
September 18, 2025	32.24	32.17	32.17	32.91	31.93	7.02M
September 17, 2025	32.08	32.02	32.02	32.63	31.73	8.89M
September 16, 2025	32.76	31.8	31.8	32.96	31.77	10.63M
September 15, 2025	33.24	32.64	32.64	33.44	31.93	11.59M
September 12, 2025	33.92	33.26	33.26	34.78	33.07	16.87M
September 11, 2025	35.97	34.08	34.08	36.14	34.07	36.41M

Centene Corporation (CNC) NYSE