Get the Stockscreener App
64.80
1.54%
0.98
After Hours:
64.80
Centene Corp Stock (CNC) Price History
The historical daily chart and data for Centene Corp stock (CNC), show that the latest closing stock price as of November 05, 2024, is $64.80.
- Centene Corp all-time high stock price is $98.53, occurred on August 15, 2022.
- The lowest Centene Corp stock price recorded was $1.1892 on December 13, 2001. Since then, Centene Corp's stock price has risen over 5,349% to $64.80 now.
- The 52-week high stock price for CNC is $81.42, representing a 25.64% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for CNC is $59.77, indicating a -7.76% decrease from the current share price, occurred on October 23, 2024.
- The closing price of Centene Corp (CNC) stock in the beginning of 2023 was $82.65. The stock closed the year at $82.01, a loss of over -0.77% for the year.
The table below shows more information about CNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $64.89 | $62.93 | $1.96 | 5,557,639.0 | +1.54% |
| Nov 04, 2024 | $65.40 | $63.73 | $1.67 | 5,876,335.0 | +0.47% |
| Nov 01, 2024 | $63.91 | $62.25 | $1.66 | 6,176,018.0 | +2.02% |
| Oct 31, 2024 | $62.76 | $61.28 | $1.48 | 6,339,893.0 | +0.78% |
| Oct 30, 2024 | $62.34 | $60.49 | $1.85 | 6,550,730.0 | +1.91% |
| Oct 29, 2024 | $61.71 | $60.39 | $1.32 | 6,196,408.0 | -1.67% |
| Oct 28, 2024 | $63.72 | $61.30 | $2.42 | 8,424,557.0 | -4.00% |
| Oct 25, 2024 | $70.11 | $64.16 | $5.95 | 12,063,338.0 | +4.22% |
| Oct 24, 2024 | $62.89 | $61.30 | $1.59 | 9,756,640.0 | +3.01% |
| Oct 23, 2024 | $61.48 | $59.77 | $1.71 | 5,901,333.0 | -2.03% |
| Oct 22, 2024 | $61.36 | $60.65 | $0.71 | 5,053,631.0 | +0.10% |
| Oct 21, 2024 | $62.53 | $60.97 | $1.56 | 14,690,743.0 | -1.64% |
| Oct 18, 2024 | $63.14 | $61.62 | $1.52 | 5,844,559.0 | -1.56% |
| Oct 17, 2024 | $63.46 | $62.09 | $1.37 | 14,575,687.0 | -9.09% |
| Oct 16, 2024 | $69.36 | $68.21 | $1.15 | 4,675,049.0 | +1.20% |
| Oct 15, 2024 | $71.04 | $68.41 | $2.63 | 6,754,991.0 | -6.06% |
| Oct 14, 2024 | $73.14 | $71.81 | $1.33 | 3,577,586.0 | +0.64% |
| Oct 11, 2024 | $73.50 | $71.75 | $1.75 | 3,378,480.0 | +1.14% |
| Oct 10, 2024 | $72.65 | $71.11 | $1.55 | 3,933,963.0 | -1.01% |
| Oct 09, 2024 | $72.69 | $71.61 | $1.09 | 2,020,380.0 | +1.42% |
| Oct 08, 2024 | $72.19 | $71.15 | $1.04 | 2,652,494.0 | -0.21% |
Centene Corp Stock (CNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Centene Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Centene Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Centene Corp Stock (CNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $65.40 | $62.25 | $3.15 | 23,167,631.0 | +4.08% |
| Oct, 2024 | $75.28 | $59.77 | $15.51 | 140,271,195.0 | -17.30% |
| Sep, 2024 | $80.59 | $70.55 | $10.04 | 85,797,412.0 | -4.50% |
| Aug, 2024 | $79.19 | $74.72 | $4.47 | 62,139,678.0 | +2.48% |
| Jul, 2024 | $78.31 | $63.45 | $14.86 | 91,626,672.0 | +16.02% |
| Jun, 2024 | $71.95 | $65.66 | $6.29 | 70,013,910.0 | -7.39% |
| May, 2024 | $79.02 | $66.79 | $12.23 | 82,066,939.0 | -2.01% |
| Apr, 2024 | $78.47 | $70.30 | $8.17 | 75,135,168.0 | -6.91% |
| Mar, 2024 | $79.75 | $74.72 | $5.03 | 62,185,025.0 | +0.06% |
| Feb, 2024 | $81.42 | $71.48 | $9.94 | 57,250,079.0 | +4.14% |
| Jan, 2024 | $79.83 | $71.81 | $8.02 | 63,718,426.0 | +1.48% |
Centene Corp Stock (CNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.83 | $72.05 | $5.78 | 67,760,304.0 | +0.72% |
| Nov, 2023 | $74.65 | $68.05 | $6.60 | 64,130,082.0 | +6.81% |
| Oct, 2023 | $73.47 | $67.05 | $6.42 | 62,393,129.0 | +0.15% |
| Sep, 2023 | $70.97 | $60.83 | $10.14 | 77,792,037.0 | +11.73% |
| Aug, 2023 | $68.83 | $61.63 | $7.20 | 65,284,163.0 | -9.46% |
| Jul, 2023 | $71.66 | $63.55 | $8.11 | 72,347,172.0 | +0.95% |
| Jun, 2023 | $69.82 | $62.47 | $7.35 | 68,549,033.0 | +8.08% |
| May, 2023 | $69.42 | $61.34 | $8.08 | 59,830,495.0 | -9.46% |
| Apr, 2023 | $70.67 | $63.81 | $6.86 | 71,811,437.0 | +9.05% |
| Mar, 2023 | $69.82 | $61.71 | $8.11 | 88,799,339.0 | -7.59% |
| Feb, 2023 | $76.30 | $68.06 | $8.24 | 84,566,921.0 | -10.28% |
| Jan, 2023 | $83.61 | $74.59 | $9.02 | 75,471,496.0 | -7.04% |
Centene Corp Stock (CNC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $87.84 | $79.39 | $8.45 | 64,722,273.0 | -5.79% |
| Nov, 2022 | $87.18 | $79.01 | $8.17 | 74,601,967.0 | +2.26% |
| Oct, 2022 | $86.61 | $73.19 | $13.42 | 78,745,551.0 | +9.41% |
| Sep, 2022 | $93.58 | $76.61 | $16.97 | 98,216,725.0 | -13.29% |
| Aug, 2022 | $98.53 | $87.16 | $11.37 | 62,201,999.0 | -3.49% |
| Jul, 2022 | $94.58 | $81.75 | $12.83 | 48,829,799.0 | +9.83% |
| Jun, 2022 | $86.98 | $74.86 | $12.12 | 44,147,415.0 | +3.97% |
| May, 2022 | $87.34 | $78.13 | $9.21 | 66,319,370.0 | +1.10% |
| Apr, 2022 | $89.92 | $80.17 | $9.75 | 49,913,050.0 | -4.32% |
| Mar, 2022 | $88.61 | $81.32 | $7.29 | 63,126,264.0 | +1.90% |
| Feb, 2022 | $86.81 | $76.03 | $10.78 | 48,399,634.0 | +6.25% |
| Jan, 2022 | $83.14 | $74.47 | $8.67 | 71,830,731.0 | -5.63% |
1.98%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):