CNC - CENTENE CORP
35.86
-0.540 -1.506%
Share volume: 10,263,702
Last Updated: 03-11-2026
Insurance/Accident And Health Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$36.40
-0.54
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $36.31 | $36.31 | $36.67 | $36.67 | $35.66 | $35.66 | $35.86 | $35.86 | 10,263,702 | $10,263,702.00 |
| 03-10-2026 | $42.42 | $42.42 | $42.47 | $42.47 | $36.28 | $36.28 | $36.40 | $36.40 | 18,133,315 | $18,133,315.00 |
| 03-09-2026 | $43.37 | $43.37 | $43.82 | $43.82 | $42.05 | $42.05 | $43.32 | $43.32 | 3,914,817 | $3,914,817.00 |
| 03-06-2026 | $43.39 | $43.39 | $43.94 | $43.94 | $42.61 | $42.61 | $43.65 | $43.65 | 4,783,057 | $4,783,057.00 |
| 03-05-2026 | $44.61 | $44.61 | $44.84 | $44.84 | $43.14 | $43.14 | $43.27 | $43.27 | 3,732,924 | $3,732,924.00 |
| 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 |