Skip to main content

Centene Corporation Common Stock (NY:CNC)

54.28 +0.29 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 53.83 54.31 53.19 54.28 5,445,254 +0.29(+0.54%)
Jun 27, 2025 53.83 54.24 53.46 53.99 5,925,782 +0.42(+0.78%)
Jun 26, 2025 53.81 55.15 53.26 53.57 6,430,032 +0.06(+0.11%)
Jun 25, 2025 53.87 53.98 53.27 53.51 4,716,795 -0.54(-1.00%)
Jun 24, 2025 53.43 54.24 53.24 54.05 4,271,716 +0.65(+1.22%)
Jun 23, 2025 54.58 54.65 52.93 53.40 3,665,201 -1.00(-1.84%)
Jun 20, 2025 55.01 55.55 54.37 54.40 11,156,608 -0.75(-1.36%)
Jun 18, 2025 54.79 55.30 54.16 55.15 4,751,731 +0.24(+0.44%)
Jun 17, 2025 54.79 55.75 54.60 54.91 4,359,868 +0.23(+0.42%)
Jun 16, 2025 55.23 55.48 53.99 54.68 5,233,287 -0.54(-0.98%)
Jun 13, 2025 55.15 55.70 54.77 55.22 3,458,075 -0.16(-0.29%)
Jun 12, 2025 55.08 55.40 54.29 55.38 4,469,215 +0.11(+0.20%)
Jun 11, 2025 55.43 55.94 55.06 55.27 3,041,764 -0.24(-0.43%)
Jun 10, 2025 56.00 56.00 55.08 55.51 2,416,613 -0.25(-0.45%)
Jun 09, 2025 55.56 56.10 55.00 55.76 3,388,615 +0.60(+1.09%)
Jun 06, 2025 55.13 55.38 54.52 55.16 4,097,416 +0.32(+0.58%)
Jun 05, 2025 54.94 55.25 54.51 54.84 4,003,454 -0.10(-0.18%)
Jun 04, 2025 55.60 55.79 54.82 54.94 3,948,387 -0.43(-0.78%)
Jun 03, 2025 54.90 55.60 54.01 55.37 3,927,224 +0.46(+0.84%)
Jun 02, 2025 55.10 55.38 54.08 54.91 5,373,454 -1.53(-2.71%)
May 30, 2025 56.45 57.27 56.08 56.44 6,748,994 -0.08(-0.14%)
May 29, 2025 56.00 56.72 55.73 56.52 3,525,703 +0.59(+1.05%)
May 28, 2025 56.50 57.05 55.88 55.93 4,624,386 -1.72(-2.98%)
May 27, 2025 57.06 57.98 56.38 57.65 4,299,460 +1.24(+2.20%)
May 23, 2025 58.30 58.52 55.78 56.41 5,208,521 -1.66(-2.86%)
May 22, 2025 59.90 59.96 58.02 58.07 4,311,888 -2.67(-4.40%)
May 21, 2025 60.76 61.63 60.58 60.74 3,227,567 -1.22(-1.97%)
May 20, 2025 61.59 62.20 61.25 61.96 3,249,458 +0.41(+0.67%)
May 19, 2025 61.70 62.86 60.79 61.55 4,842,156 -0.23(-0.37%)
May 16, 2025 60.27 61.80 59.87 61.78 4,369,140 +1.72(+2.86%)
May 15, 2025 59.66 60.12 56.79 60.06 7,166,893 +0.59(+0.99%)
May 14, 2025 59.96 60.14 59.12 59.47 5,847,883 +0.50(+0.85%)
May 13, 2025 60.91 61.14 58.95 58.97 8,662,292 -3.90(-6.20%)
May 12, 2025 63.40 64.15 61.12 62.87 4,852,793 +0.08(+0.13%)
May 09, 2025 62.40 63.29 62.03 62.79 4,416,382 +0.37(+0.59%)
May 08, 2025 62.69 63.42 62.32 62.42 5,007,532 -0.50(-0.79%)
May 07, 2025 59.61 62.92 59.61 62.92 6,554,414 +3.24(+5.43%)
May 06, 2025 59.43 60.37 59.05 59.68 4,212,841 -0.10(-0.17%)
May 05, 2025 60.35 60.83 59.55 59.78 5,622,260 -0.38(-0.63%)
May 02, 2025 59.83 60.45 59.06 60.16 5,390,525 +0.75(+1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.