CNC
Centene (CNC)
NYSE
$63.31-$0.37 (-0.57%)
Price as of Jun 23, 2026 4:29 PM EDT
  • $31.4B
    Market Cap
  • 19.25%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    +7.68%
    Low Price$57.21
    High Price$66.21
  • 3 Months
    +85.12%
    Low Price$31.80
    High Price$66.21
  • 1 Year
    +19.25%
    Low Price$25.21
    High Price$66.21
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
62.00
64.10
61.98
63.68
+4.36%
4,859,414
06/18/2026
61.15
61.98
60.37
61.02
+0.63%
11,845,954
06/17/2026
61.48
62.41
59.90
60.64
-1.22%
5,710,757
06/16/2026
63.23
63.88
60.53
61.39
-3.17%
6,163,070
06/15/2026
64.62
65.11
62.21
63.40
-2.75%
6,468,184
06/12/2026
64.19
65.91
63.27
65.19
+2.60%
4,784,506
06/11/2026
65.34
65.50
63.12
63.54
-2.75%
6,336,805
06/10/2026
66.46
66.52
63.80
65.34
-1.31%
5,852,341
06/09/2026
65.10
66.55
64.10
66.21
+1.81%
5,435,749
06/08/2026
62.32
65.80
62.00
65.03
+4.33%
7,024,734
06/05/2026
62.65
62.96
61.70
62.33
-0.59%
3,961,192
06/04/2026
60.96
63.50
60.96
62.70
+5.29%
5,835,843
06/03/2026
60.22
60.50
58.23
59.55
-0.73%
3,920,919
06/02/2026
61.90
62.00
59.54
59.99
-3.24%
3,824,854
06/01/2026
59.90
62.10
59.47
62.00
+4.03%
5,742,957
05/29/2026
58.65
59.77
58.52
59.60
+1.17%
7,905,902
05/28/2026
58.96
59.97
58.84
58.91
+0.15%
3,448,792
05/27/2026
58.09
58.84
57.78
58.82
+2.81%
3,201,090
05/26/2026
58.98
59.23
56.74
57.21
-3.26%
4,260,052
05/22/2026
58.39
59.20
58.11
59.14
+2.37%
2,917,632
05/21/2026
57.74
58.65
57.48
57.77
-0.88%
3,345,129
05/20/2026
60.07
60.76
57.93
58.28
-1.47%
3,111,678
05/19/2026
58.07
59.43
57.43
59.15
+1.58%
4,449,642
05/18/2026
58.11
58.75
57.22
58.23
-0.07%
4,428,984
05/15/2026
58.49
59.34
57.81
58.27
-0.73%
4,662,710
05/14/2026
58.77
59.35
58.17
58.70
-0.19%
5,851,790
05/13/2026
59.32
59.74
58.03
58.81
-0.84%
6,467,832
05/12/2026
56.38
59.50
55.78
59.31
+5.23%
9,427,268
05/11/2026
56.45
57.03
55.62
56.36
+0.71%
5,959,879
05/08/2026
55.20
56.35
53.70
55.96
+1.78%
5,296,248
05/07/2026
54.99
55.97
54.74
54.98
-0.63%
8,815,686
05/06/2026
52.59
55.67
52.00
55.33
+4.44%
7,989,121
05/05/2026
53.49
54.75
52.87
52.98
-1.08%
5,033,587
05/04/2026
53.02
53.93
52.95
53.56
+0.41%
5,328,530
05/01/2026
54.00
54.10
53.17
53.34
-0.65%
5,887,824
04/30/2026
53.48
53.92
52.82
53.69
-0.54%
10,929,153
04/29/2026
50.58
54.62
50.40
53.98
+8.90%
17,912,327
04/28/2026
44.80
49.99
44.22
49.57
+13.95%
17,226,292
04/28/2026
$3.37 Earnings
04/27/2026
41.78
44.12
41.68
43.50
+4.02%
9,521,294
04/24/2026
41.26
41.88
40.20
41.82
+1.78%
6,473,197
04/23/2026
39.48
41.10
39.25
41.09
+5.55%
4,994,935
04/22/2026
39.37
39.70
38.36
38.93
-0.54%
4,507,658
04/21/2026
39.45
39.83
38.98
39.14
+2.17%
3,656,470
04/20/2026
38.41
39.05
38.07
38.31
+0.37%
3,164,036
04/17/2026
39.11
39.46
37.92
38.17
-2.13%
5,467,694
04/16/2026
37.52
39.13
37.46
39.00
+3.72%
6,623,844
04/15/2026
37.38
37.75
36.66
37.60
+0.91%
4,057,274
04/14/2026
37.59
38.21
37.21
37.26
-0.56%
3,016,503
04/13/2026
36.85
37.63
36.42
37.47
+0.46%
4,106,414
04/10/2026
37.45
37.59
36.86
37.30
-0.67%
5,145,253
04/09/2026
37.25
37.75
36.97
37.55
+0.72%
3,663,567
04/08/2026
37.10
37.38
36.53
37.28
+2.67%
6,642,286
04/07/2026
36.79
36.98
35.28
36.31
+2.57%
7,144,784
04/06/2026
35.20
35.75
35.05
35.40
+0.83%
3,679,051
04/02/2026
34.19
35.19
33.79
35.11
+3.42%
4,832,139
04/01/2026
32.42
34.26
32.23
33.95
+3.70%
5,279,005
03/31/2026
32.02
32.88
31.89
32.74
+2.96%
5,341,840
03/30/2026
32.40
32.70
31.63
31.80
-0.62%
6,142,804
03/27/2026
33.45
33.61
31.89
32.00
-4.65%
8,571,133
03/26/2026
32.70
33.69
32.68
33.56
+2.54%
7,591,174
03/25/2026
33.32
33.62
31.77
32.73
-0.76%
7,624,723
03/24/2026
32.84
32.98
32.07
32.98
+0.52%
8,198,735
03/23/2026
34.72
34.78
32.55
32.81
-4.62%
9,827,738
03/20/2026
35.58
35.58
33.99
34.40
-3.29%
13,334,156
03/19/2026
36.14
37.05
35.51
35.57
-1.63%
5,727,354
03/18/2026
34.72
36.48
34.46
36.16
+3.49%
4,810,221
03/17/2026
34.87
35.72
34.64
34.94
+0.52%
5,590,699
03/16/2026
34.73
35.13
34.44
34.76
+0.90%
7,581,570
03/13/2026
34.25
34.97
34.18
34.45
-0.35%
6,300,236
03/12/2026
35.47
35.84
33.85
34.57
-3.60%
11,106,238
03/11/2026
36.31
36.67
35.66
35.86
-1.48%
10,272,730
03/10/2026
42.42
42.47
36.28
36.40
-15.97%
18,133,315
03/09/2026
43.37
43.82
42.05
43.32
-0.76%
3,914,817
03/06/2026
43.39
43.94
42.61
43.65
+0.88%
4,783,057
03/05/2026
44.61
44.84
43.14
43.27
-3.82%
3,732,924
03/04/2026
44.16
45.20
43.79
44.99
+2.67%
3,486,943
03/03/2026
43.77
44.28
42.97
43.82
-1.75%
3,379,274
03/02/2026
44.23
44.61
43.35
44.60
-0.62%
3,622,016
02/27/2026
42.88
44.93
42.53
44.88
+4.54%
5,992,460
02/26/2026
42.95
43.53
42.28
42.93
+0.56%
4,599,361
02/25/2026
42.80
43.75
42.67
42.69
+0.76%
4,240,408
02/24/2026
43.57
44.18
41.75
42.37
-2.24%
4,959,558
02/23/2026
42.83
43.93
42.74
43.34
+0.23%
4,513,291
02/20/2026
43.33
43.52
42.52
43.24
-1.01%
5,029,712
02/19/2026
43.10
43.79
42.78
43.68
+1.42%
4,322,290
02/18/2026
41.50
43.14
41.06
43.07
+4.46%
4,577,956
02/17/2026
40.78
41.93
40.50
41.23
+1.60%
4,437,185
02/13/2026
38.85
40.68
38.85
40.58
+3.57%
4,540,594
02/12/2026
40.40
40.83
39.00
39.18
-3.09%
8,830,337
02/11/2026
39.40
40.52
39.17
40.43
+2.07%
4,599,928
02/10/2026
38.46
40.14
37.94
39.61
+4.13%
6,364,587
02/09/2026
38.43
38.88
37.71
38.04
-1.09%
7,871,500
02/06/2026
37.24
39.85
36.06
38.46
-3.66%
16,610,296
02/06/2026
-$1.19 Earnings
02/05/2026
40.66
41.27
39.80
39.92
-2.54%
10,993,989
02/04/2026
42.12
42.72
40.82
40.96
-3.65%
6,850,277
02/03/2026
42.73
43.45
41.96
42.51
-0.68%
6,586,534
02/02/2026
42.67
42.94
42.21
42.80
-1.20%
5,474,287
01/30/2026
43.55
43.95
42.76
43.32
-0.64%
5,136,526