Centene Corporation Common Stock (CNC)

64.03Last Price

-0.59 (-0.91%)Change

Centene Corp is a leading healthcare enterprise that specializes in providing a range of services designed to enhance the quality, accessibility, and affordability of healthcare for individuals and families, particularly those in underserved communities. The company primarily operates within the managed care sector, offering government-sponsored healthcare programs such as Medicaid and Medicare, as well as health insurance marketplace offerings. Centene's commitment to addressing the diverse needs of its members is underscored by its focus on innovative care models, integrated services, and a dedication to improving health outcomes through personalized support and a deep understanding of local health systems.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	64.10	64.75	63.89	64.03	2,585,037	64.03
1/30/2025	64.17	64.76	63.32	64.62	2,895,560	64.62
1/29/2025	64.95	64.95	63.33	63.91	4,690,504	63.91
1/28/2025	65.78	66.29	63.30	64.72	5,333,523	64.72
1/27/2025	65.51	66.52	65.19	65.89	2,877,877	65.89
1/24/2025	64.49	64.70	63.69	64.58	3,320,274	64.58
1/23/2025	64.94	65.75	63.56	65.12	4,276,470	65.12
1/22/2025	63.10	63.83	62.12	63.53	3,257,480	63.53
1/21/2025	62.79	63.75	62.27	63.66	4,760,143	63.66
1/17/2025	62.80	63.13	62.07	62.25	4,389,698	62.25
1/16/2025	62.35	63.70	61.71	62.87	3,540,141	62.87
1/15/2025	63.44	63.65	62.12	63.15	2,828,300	63.15
1/14/2025	63.57	64.10	62.91	63.40	2,911,131	63.40
1/13/2025	62.55	63.94	62.35	63.70	4,623,434	63.70
1/10/2025	62.89	63.95	60.38	61.83	5,179,059	61.83
1/08/2025	62.25	63.61	61.71	63.17	5,515,634	63.17
1/07/2025	62.88	63.18	62.09	62.61	4,208,146	62.61
1/06/2025	61.76	63.76	61.63	62.69	4,930,245	62.69
1/03/2025	60.68	62.05	60.33	61.48	4,999,668	61.48
1/02/2025	61.11	61.78	60.38	60.51	3,821,712	60.51
12/31/2024	60.36	0.00	60.58	60.58	0	60.58
12/30/2024	60.35	60.66	59.75	60.36	2,589,855	60.36
12/27/2024	60.77	61.27	60.32	60.60	3,302,665	60.60
12/26/2024	60.35	61.13	60.17	60.91	3,114,774	60.91
12/24/2024	60.20	60.83	59.75	60.83	1,145,870	60.83
12/23/2024	59.40	60.50	58.88	60.25	4,146,665	60.25
12/20/2024	60.00	60.70	58.99	59.58	37,622,408	59.58
12/19/2024	59.14	60.17	58.27	59.97	14,431,966	59.97
12/18/2024	58.37	60.00	58.30	59.49	5,847,121	59.49
12/17/2024	58.83	59.80	57.34	57.81	7,270,771	57.81
12/16/2024	59.02	59.75	58.82	59.17	6,060,095	59.17
12/13/2024	59.00	60.34	58.24	59.42	7,063,969	59.42
12/12/2024	58.50	59.36	57.43	58.00	6,357,553	58.00
12/11/2024	56.47	57.19	55.07	56.90	6,310,432	56.90
12/10/2024	56.76	57.06	55.03	56.71	5,481,236	56.71
12/09/2024	57.00	59.23	56.75	58.49	5,386,571	58.49
12/06/2024	58.40	58.75	56.44	56.76	4,968,715	56.76
12/05/2024	59.68	59.75	57.86	57.95	4,143,600	57.95
12/04/2024	59.42	59.99	58.74	59.77	4,948,117	59.77
12/03/2024	60.25	60.40	58.88	59.41	5,300,843	59.41
12/02/2024	60.31	60.34	59.02	60.06	3,895,533	60.06
11/29/2024	59.68	60.41	59.44	60.00	2,385,159	60.00
11/27/2024	60.11	60.65	59.67	59.93	3,468,387	59.93
11/26/2024	61.40	61.81	59.89	60.00	5,544,039	60.00
11/25/2024	60.85	61.91	60.73	61.43	6,401,911	61.43
11/22/2024	60.19	60.72	59.84	60.37	4,143,311	60.37
11/21/2024	59.40	60.43	58.50	60.35	6,849,195	60.35
11/20/2024	58.20	59.44	58.00	59.10	4,562,882	59.10
11/19/2024	58.25	58.79	57.76	57.81	6,334,551	57.81
11/18/2024	57.37	58.93	57.20	58.83	5,238,468	58.83
11/15/2024	58.70	59.20	57.25	57.46	8,033,611	57.46
11/14/2024	58.27	59.86	58.23	58.68	6,854,515	58.68
11/13/2024	58.75	59.19	57.56	58.04	7,003,246	58.04
11/12/2024	60.85	61.25	58.56	58.60	6,229,597	58.60
11/11/2024	61.42	62.24	60.73	60.75	5,376,664	60.75
11/08/2024	62.84	62.84	60.14	60.15	6,328,549	60.15
11/07/2024	62.70	63.54	62.10	62.52	6,586,201	62.52
11/06/2024	60.00	63.09	59.94	62.56	9,724,759	62.56
11/05/2024	63.48	64.89	62.93	64.80	6,195,729	64.80
11/04/2024	64.00	65.40	63.73	63.82	5,930,163	63.82
11/01/2024	62.32	63.91	62.25	63.52	6,313,028	63.52