CNC
Centene (CNC)
NYSE
$70.53+$0.05 (+0.06%)
Price as of Nov 12, 2026 9:27 AM EST
  • $34.9B
    Market Cap
  • 94.70%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    +7.83%
    Low Price$66.53
    High Price$76.01
  • 3 Months
    +8.63%
    Low Price$60.99
    High Price$76.01
  • 1 Year
    +94.70%
    Low Price$31.80
    High Price$76.01
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
70.33
71.08
69.97
70.48
+0.41%
4,200,314
11/10/2026
68.22
70.29
67.51
70.19
+2.41%
6,218,357
11/09/2026
70.00
70.92
68.35
68.54
-1.72%
5,706,202
11/06/2026
72.00
73.65
69.25
69.74
-5.97%
5,814,080
11/05/2026
76.47
78.08
72.64
74.17
-2.42%
7,700,052
11/04/2026
70.63
77.05
70.21
76.01
+12.64%
15,151,529
11/03/2026
66.12
67.49
66.08
67.48
+1.43%
4,737,657
11/02/2026
69.12
69.66
64.85
66.53
-2.80%
5,631,228
10/30/2026
69.31
70.17
66.82
68.45
-0.25%
4,807,945
10/29/2026
68.25
68.86
67.08
68.62
+2.34%
5,628,640
10/28/2026
68.04
70.00
66.14
67.05
-2.42%
5,998,802
10/27/2026
67.40
71.68
65.67
68.71
+1.00%
11,673,502
10/27/2026
$0.58 Earnings
10/26/2026
70.78
71.00
67.56
68.03
-3.05%
6,516,959
10/23/2026
70.95
71.32
70.11
70.17
-1.50%
4,314,174
10/22/2026
70.20
72.50
69.79
71.24
+1.42%
4,696,127
10/21/2026
70.90
71.71
69.63
70.24
-0.80%
3,048,600
10/20/2026
69.07
70.97
68.90
70.81
+3.18%
3,394,013
10/19/2026
69.19
70.34
67.55
68.63
-0.77%
3,373,944
10/16/2026
71.19
71.21
69.02
69.16
-1.91%
3,338,358
10/15/2026
70.41
71.01
69.87
70.51
+0.50%
4,689,371
10/14/2026
69.25
70.37
68.51
70.16
+1.89%
4,927,494
10/13/2026
68.03
69.70
66.38
68.86
+2.75%
5,260,823
10/12/2026
65.60
67.56
65.08
67.02
+2.54%
3,508,332
10/09/2026
64.67
67.39
64.45
65.36
+1.27%
2,853,190
10/08/2026
64.84
65.32
63.35
64.54
-0.69%
3,950,241
10/07/2026
64.52
66.18
63.95
64.99
+0.59%
5,217,317
10/06/2026
64.24
64.76
63.61
64.61
+0.48%
3,661,767
10/05/2026
63.01
64.34
62.93
64.30
+2.08%
4,538,948
10/02/2026
61.00
63.36
60.75
62.99
+3.28%
3,580,099
10/01/2026
61.82
62.29
59.46
60.99
-1.82%
5,302,885
09/30/2026
62.23
62.69
60.94
62.12
-0.14%
3,641,380
09/29/2026
61.85
62.42
61.38
62.21
-0.51%
4,266,831
09/28/2026
62.49
63.40
61.72
62.53
+1.15%
5,165,078
09/25/2026
62.09
63.67
61.73
61.82
-0.16%
3,630,927
09/24/2026
62.16
62.84
61.25
61.92
-0.26%
4,572,163
09/23/2026
63.29
63.67
61.87
62.08
-1.93%
3,417,986
09/22/2026
64.88
65.30
62.48
63.30
-2.60%
6,104,731
09/21/2026
65.19
65.58
64.56
64.99
-0.18%
4,423,083
09/18/2026
66.89
67.73
65.03
65.11
-2.97%
13,448,574
09/17/2026
66.63
67.79
65.76
67.10
+1.65%
5,133,677
09/16/2026
68.40
69.41
66.01
66.01
-2.44%
4,278,037
09/15/2026
68.50
68.62
67.05
67.66
-2.52%
3,579,478
09/14/2026
67.31
69.63
67.15
69.41
+4.50%
4,107,448
09/11/2026
65.70
66.85
64.52
66.42
+1.56%
3,631,141
09/10/2026
65.50
68.21
65.26
65.40
+2.09%
4,627,909
09/09/2026
64.44
64.84
61.81
64.06
-0.81%
4,479,136
09/08/2026
66.16
66.50
64.50
64.58
-3.67%
4,353,837
09/04/2026
66.77
68.22
66.77
67.04
-1.44%
2,926,371
09/03/2026
67.50
68.83
66.85
68.02
+1.01%
3,587,760
09/02/2026
65.40
67.89
65.40
67.34
+3.23%
4,829,043
09/01/2026
64.72
66.47
64.69
65.23
+1.38%
4,564,221
08/31/2026
65.39
65.39
63.42
64.34
-0.63%
8,798,427
08/28/2026
65.41
65.74
64.28
64.75
-0.89%
2,527,006
08/27/2026
65.04
66.21
64.66
65.33
-0.21%
3,649,025
08/26/2026
65.00
67.68
64.98
65.47
+0.72%
3,597,038
08/25/2026
65.95
65.95
64.60
65.00
-0.99%
4,344,760
08/24/2026
64.79
66.10
64.52
65.65
+0.97%
3,491,314
08/21/2026
64.07
65.16
64.03
65.02
+1.37%
3,152,148
08/20/2026
63.73
64.87
63.47
64.14
-0.87%
3,267,667
08/19/2026
65.55
65.70
64.26
64.70
-0.80%
2,879,971
08/18/2026
64.89
65.94
64.72
65.22
+1.26%
3,410,501
08/17/2026
66.70
66.70
64.30
64.41
-4.54%
3,555,483
08/14/2026
66.17
67.62
65.85
67.47
+2.17%
2,267,801
08/13/2026
67.76
67.84
65.72
66.04
-1.54%
3,538,535
08/12/2026
64.49
67.43
64.12
67.07
+3.38%
3,241,179
08/11/2026
67.72
67.86
64.74
64.88
-2.54%
2,441,537
08/10/2026
66.32
67.67
65.92
66.57
+1.22%
3,720,007
08/07/2026
64.07
66.52
63.95
65.77
+2.45%
3,526,521
08/06/2026
67.25
67.30
63.21
64.20
-4.16%
5,472,294
08/05/2026
64.21
68.38
63.80
66.99
+4.56%
7,015,674
08/04/2026
64.30
64.76
63.48
64.07
+0.49%
6,025,518
08/03/2026
61.84
63.79
61.22
63.76
+2.48%
6,865,824
07/31/2026
61.05
62.55
60.49
62.22
+2.27%
3,913,491
07/30/2026
61.40
62.04
59.83
60.84
-1.59%
7,345,872
07/29/2026
64.40
64.95
61.44
61.82
-3.27%
8,348,274
07/28/2026
59.51
64.92
56.67
63.91
-0.27%
12,240,359
07/28/2026
$2.51 Earnings
07/27/2026
63.83
64.76
62.53
64.08
+1.06%
6,876,186
07/24/2026
64.19
64.60
62.97
63.41
-0.52%
2,809,131
07/23/2026
63.95
64.90
62.86
63.74
-3.26%
4,751,789
07/22/2026
67.24
67.57
65.56
65.89
-2.52%
4,506,909
07/21/2026
65.45
67.64
65.11
67.59
+2.66%
3,340,157
07/20/2026
66.65
67.00
65.83
65.84
-0.90%
3,420,500
07/17/2026
64.13
66.50
63.39
66.44
+3.99%
4,781,461
07/16/2026
67.84
68.00
63.77
63.89
-4.08%
5,242,141
07/15/2026
66.96
67.19
63.20
66.61
-3.07%
4,411,715
07/14/2026
68.60
69.36
68.10
68.72
+0.63%
3,362,655
07/13/2026
67.90
68.69
67.57
68.29
+1.40%
2,782,043
07/10/2026
67.71
68.01
66.63
67.35
-0.37%
2,187,106
07/09/2026
66.51
67.87
66.12
67.60
+0.76%
4,587,871
07/08/2026
66.33
68.94
66.00
67.09
+1.47%
4,098,277
07/07/2026
67.21
67.98
65.66
66.12
+0.11%
4,169,954
07/06/2026
67.45
67.82
65.04
66.05
-2.67%
4,721,753
07/02/2026
68.80
69.29
67.05
67.86
-0.72%
3,873,022
07/01/2026
66.48
68.41
65.44
68.35
+6.48%
5,828,947
06/30/2026
64.45
64.91
63.71
64.19
-0.54%
4,597,976
06/29/2026
65.20
65.47
63.88
64.54
-1.81%
5,921,083
06/26/2026
65.13
65.76
64.71
65.73
+1.48%
5,803,719
06/25/2026
62.76
65.64
62.76
64.77
+2.86%
5,803,979