CNC - CENTENE CORP
39.14
0.830 2.121%
Share volume: 3,655,263
Last Updated: 04-21-2026
Insurance/Accident And Health Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$38.31
0.83
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $39.45 | $39.45 | $39.83 | $39.83 | $38.98 | $38.98 | $39.14 | $39.14 | 3,655,263 | $3,655,263.00 |
| 04-20-2026 | $38.41 | $38.41 | $39.05 | $39.05 | $38.07 | $38.07 | $38.31 | $38.31 | 3,164,095 | $3,164,095.00 |
| 04-17-2026 | $39.11 | $39.11 | $39.46 | $39.46 | $37.92 | $37.92 | $38.17 | $38.17 | 5,467,694 | $5,467,694.00 |
| 04-16-2026 | $37.52 | $37.52 | $39.13 | $39.13 | $37.46 | $37.46 | $39.00 | $39.00 | 6,623,844 | $6,623,844.00 |
| 04-15-2026 | $37.38 | $37.38 | $37.75 | $37.75 | $36.66 | $36.66 | $37.60 | $37.60 | 4,057,274 | $4,057,274.00 |
| 04-14-2026 | $37.59 | $37.59 | $38.21 | $38.21 | $37.21 | $37.21 | $37.26 | $37.26 | 3,016,503 | $3,016,503.00 |
| 04-13-2026 | $36.85 | $36.85 | $37.63 | $37.63 | $36.42 | $36.42 | $37.47 | $37.47 | 4,106,451 | $4,106,451.00 |
| 04-10-2026 | $37.45 | $37.45 | $37.59 | $37.59 | $36.86 | $36.86 | $37.30 | $37.30 | 5,145,525 | $5,145,525.00 |
| 04-09-2026 | $37.25 | $37.25 | $37.75 | $37.75 | $36.97 | $36.97 | $37.55 | $37.55 | 3,663,891 | $3,663,891.00 |
| 04-08-2026 | $37.10 | $37.10 | $37.38 | $37.38 | $36.53 | $36.53 | $37.28 | $37.28 | 6,642,286 | $6,642,286.00 |