Get the Stockscreener App
64.62
1.11%
0.71
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 January 30, 2025, is $64.62.
- 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 5,334% to $64.62 now.
- The 52-week high stock price for CNC is $81.42, representing a 25.99% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for CNC is $55.03, indicating a -14.84% decrease from the current share price, occurred on December 10, 2024.
- The closing price of Centene Corp (CNC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $64.76 | $63.32 | $1.44 | 2,808,752.0 | +1.11% |
| Jan 29, 2025 | $64.95 | $63.33 | $1.62 | 4,635,148.0 | -1.25% |
| Jan 28, 2025 | $66.29 | $63.30 | $2.99 | 4,825,164.0 | -1.78% |
| Jan 27, 2025 | $66.52 | $65.19 | $1.33 | 2,770,417.0 | +2.03% |
| Jan 24, 2025 | $64.70 | $63.69 | $1.01 | 2,710,746.0 | -0.83% |
| Jan 23, 2025 | $65.75 | $63.56 | $2.19 | 3,492,238.0 | +2.50% |
| Jan 22, 2025 | $63.83 | $62.12 | $1.71 | 3,180,383.0 | -0.20% |
| Jan 21, 2025 | $63.75 | $62.27 | $1.48 | 4,666,531.0 | +2.27% |
| Jan 17, 2025 | $63.13 | $62.07 | $1.06 | 4,316,020.0 | -0.99% |
| Jan 16, 2025 | $63.70 | $61.71 | $1.99 | 3,483,836.0 | -0.44% |
| Jan 15, 2025 | $63.65 | $62.12 | $1.53 | 2,698,799.0 | -0.39% |
| Jan 14, 2025 | $64.10 | $62.91 | $1.19 | 2,834,158.0 | -0.47% |
| Jan 13, 2025 | $63.94 | $62.35 | $1.58 | 4,502,818.0 | +3.02% |
| Jan 10, 2025 | $63.95 | $60.38 | $3.57 | 5,061,952.0 | -2.12% |
| Jan 08, 2025 | $63.61 | $61.71 | $1.90 | 5,290,131.0 | +0.89% |
| Jan 07, 2025 | $63.18 | $62.09 | $1.09 | 3,675,316.0 | -0.13% |
| Jan 06, 2025 | $63.76 | $61.62 | $2.13 | 4,619,341.0 | +1.97% |
| Jan 03, 2025 | $62.05 | $60.33 | $1.72 | 4,897,278.0 | +1.60% |
| Jan 02, 2025 | $61.78 | $60.38 | $1.40 | 3,692,116.0 | -0.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $66.52 | $60.33 | $6.19 | 76,969,896.0 | +6.67% |
Centene Corp Stock (CNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.27 | $55.03 | $6.24 | 137,094,041.0 | +0.60% |
| Nov, 2024 | $65.40 | $57.20 | $8.20 | 112,653,522.0 | -3.63% |
| 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% |
0.91%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):