CNC
Centene (CNC)
NYSE
$65.73-$0.70 (-1.05%)
Price as of Sep 11, 2026 7:49 PM EDT
  • $32.8B
    Market Cap
  • 99.70%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    +2.37%
    Low Price$64.06
    High Price$68.02
  • 3 Months
    +4.53%
    Low Price$60.64
    High Price$68.72
  • 1 Year
    +99.70%
    Low Price$31.77
    High Price$68.72
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
63.80
63.96
61.72
62.97
-0.27%
5,275,137
06/23/2026
63.62
64.25
63.14
63.14
-0.85%
4,990,883
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