CNC - CENTENE CORP
43.27
-1.720 -3.975%
Share volume: 3,732,504
Last Updated: 03-05-2026
Insurance/Accident And Health Insurance:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$44.99
-1.72
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $44.61 | $44.61 | $44.84 | $44.84 | $43.14 | $43.14 | $43.27 | $43.27 | 3,732,504 | $3,732,504.00 |
| 03-04-2026 | $44.16 | $44.16 | $45.20 | $45.20 | $43.79 | $43.79 | $44.99 | $44.99 | 3,486,943 | $3,486,943.00 |
| 03-03-2026 | $43.77 | $43.77 | $44.28 | $44.28 | $42.97 | $42.97 | $43.82 | $43.82 | 3,379,274 | $3,379,274.00 |
| 03-02-2026 | $44.23 | $44.23 | $44.61 | $44.61 | $43.35 | $43.35 | $44.60 | $44.60 | 3,622,016 | $3,622,016.00 |
| 02-27-2026 | $42.88 | $42.88 | $44.93 | $44.93 | $42.53 | $42.53 | $44.88 | $44.88 | 5,992,460 | $5,992,460.00 |
| 02-26-2026 | $42.95 | $42.95 | $43.53 | $43.53 | $42.28 | $42.28 | $42.93 | $42.93 | 4,599,361 | $4,599,361.00 |
| 02-25-2026 | $42.80 | $42.80 | $43.75 | $43.75 | $42.67 | $42.67 | $42.69 | $42.69 | 4,240,408 | $4,240,408.00 |
| 02-24-2026 | $43.57 | $43.57 | $44.18 | $44.18 | $41.75 | $41.75 | $42.37 | $42.37 | 4,959,558 | $4,959,558.00 |
| 02-23-2026 | $42.83 | $42.83 | $43.93 | $43.93 | $42.74 | $42.74 | $43.34 | $43.34 | 4,513,291 | $4,513,291.00 |
| 02-20-2026 | $43.33 | $43.33 | $43.52 | $43.52 | $42.52 | $42.52 | $43.24 | $43.24 | 5,029,712 | $5,029,712.00 |