Free Trial

Centene (CNC) Stock Chart & Stock Price History

→ Was the Great Financial Crisis fun? (From Brooks Enterprises) (Ad)
Free CNC Stock Alerts
$69.81
-0.63 (-0.89%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Centene Stock Price Performance

5 Day
Performance
-1.86%
1 Month
Performance
-7.98%
3 Month
Performance
-10.66%
6 Month
Performance
-5.37%
Year-To-Date
Performance
-5.93%
1 Year
Performance
+3.24%
Receive CNC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Centene and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

CNC Stock Chart for Saturday, June, 8, 2024

CNC Chart by TradingView

Centene Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$70.44$69.81
-0.89%		$70.59$69.483.06 million shs$37.25 billion
06/06/2024$69.70$70.44
+1.06%		$70.58$69.392.58 million shs$37.59 billion
06/05/2024$70.13$69.70
-0.61%		$70.72$68.972.08 million shs$37.20 billion
06/04/2024$71.13$70.13
-1.41%		$70.99$69.682.31 million shs$37.43 billion
06/03/2024$71.59$71.13
-0.64%		$71.95$70.352.71 million shs$37.96 billion
05/31/2024$68.96$71.57
+3.78%		$71.70$69.477.38 million shs$38.19 billion
05/30/2024$70.48$68.96
-2.16%		$70.00$68.116.60 million shs$36.80 billion
05/29/2024$72.72$70.48
-3.08%		$71.67$66.816.69 million shs$37.61 billion
05/28/2024$74.63$72.72
-2.56%		$74.57$72.304.04 million shs$38.81 billion
05/27/2024$74.63$74.63$77.84$74.244.02 million shs$39.83 billion
05/24/2024$77.33$74.62
-3.50%		$77.84$74.244.02 million shs$39.82 billion
05/23/2024$78.43$77.33
-1.40%		$78.25$77.152.86 million shs$41.27 billion
05/22/2024$78.42$78.43
+0.01%		$79.02$78.122.53 million shs$41.85 billion
05/21/2024$77.57$78.42
+1.10%		$78.73$77.342.90 million shs$41.85 billion
05/20/2024$78.06$77.57
-0.63%		$78.31$77.362.08 million shs$41.40 billion
05/17/2024$77.16$78.06
+1.17%		$78.19$77.152.64 million shs$41.66 billion
05/16/2024$78.09$77.16
-1.19%		$78.75$77.024.56 million shs$41.18 billion
05/15/2024$76.85$78.09
+1.61%		$78.36$77.192.92 million shs$41.67 billion
05/14/2024$77.11$76.85
-0.34%		$77.73$76.553.31 million shs$41.01 billion
05/13/2024$77.79$77.11
-0.87%		$78.32$76.933.45 million shs$41.15 billion
05/10/2024$77.65$77.79
+0.18%		$78.58$77.603.03 million shs$41.51 billion
05/09/2024$75.86$77.65
+2.36%		$77.69$75.753.08 million shs$41.44 billion
05/08/2024$75.90$75.86
-0.05%		$76.43$75.772.71 million shs$40.48 billion
05/07/2024$75.14$75.90
+1.01%		$76.11$75.222.49 million shs$40.50 billion
05/06/2024$74.81$75.14
+0.44%		$75.57$74.682.69 million shs$40.10 billion
05/03/2024$74.33$74.81
+0.65%		$75.11$73.784.71 million shs$39.92 billion
05/02/2024$72.25$74.33
+2.88%		$75.15$72.345.39 million shs$39.67 billion
05/01/2024$73.06$72.25
-1.11%		$73.58$70.064.36 million shs$38.56 billion
04/30/2024$73.83$73.06
-1.04%		$73.80$72.884.51 million shs$39.08 billion
04/29/2024$74.00$73.83
-0.23%		$74.99$73.245.02 million shs$39.49 billion
04/26/2024$75.68$74.00
-2.21%		$74.96$71.256.38 million shs$39.58 billion
04/25/2024$76.19$75.68
-0.68%		$76.24$74.963.64 million shs$40.48 billion
04/24/2024$75.84$76.19
+0.46%		$76.36$75.362.78 million shs$40.75 billion
04/23/2024$75.59$75.84
+0.33%		$76.44$75.491.66 million shs$40.57 billion
04/22/2024$75.15$75.59
+0.59%		$76.34$75.252.48 million shs$40.43 billion
04/19/2024$73.75$75.15
+1.90%		$75.35$73.572.67 million shs$40.20 billion
04/18/2024$71.98$73.75
+2.46%		$74.69$72.955.09 million shs$39.45 billion
04/17/2024$72.26$71.98
-0.39%		$73.23$71.853.06 million shs$38.50 billion
04/16/2024$72.72$72.26
-0.63%		$75.24$71.833.24 million shs$38.65 billion
04/15/2024$70.73$72.72
+2.81%		$75.73$72.695.50 million shs$38.90 billion
Biden Nomination CANCELED? (Ad)

And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.

Click here now to see my urgent election warning.
04/12/2024$71.64$70.73
-1.27%		$71.91$70.302.82 million shs$37.83 billion
04/11/2024$72.25$71.64
-0.84%		$72.36$71.242.17 million shs$38.32 billion
04/10/2024$72.70$72.25
-0.62%		$72.75$71.802.65 million shs$38.65 billion
04/09/2024$72.99$72.70
-0.40%		$73.22$72.342.42 million shs$38.89 billion
04/08/2024$72.78$72.99
+0.29%		$73.61$72.342.97 million shs$39.04 billion
04/05/2024$72.05$72.75
+0.97%		$72.90$71.242.75 million shs$38.91 billion
04/04/2024$73.04$72.05
-1.36%		$74.09$71.833.52 million shs$38.54 billion
04/03/2024$72.43$73.04
+0.84%		$73.08$72.033.60 million shs$39.07 billion
04/02/2024$77.75$72.43
-6.84%		$75.33$72.115.83 million shs$38.74 billion
04/01/2024$78.48$77.75
-0.93%		$78.47$77.732.06 million shs$41.59 billion
03/29/2024$78.42$78.48
+0.08%		$78.91$78.293.35 million shs$41.98 billion
03/28/2024$78.35$78.42
+0.09%		$78.87$78.293.35 million shs$41.94 billion
03/27/2024$77.56$78.35
+1.02%		$78.69$77.963.07 million shs$41.91 billion
03/26/2024$77.05$77.56
+0.66%		$77.96$76.753.37 million shs$41.48 billion
03/25/2024$76.93$77.05
+0.16%		$77.49$76.622.78 million shs$41.21 billion
03/22/2024$77.14$76.93
-0.27%		$77.67$76.533.14 million shs$41.15 billion
03/21/2024$77.88$77.14
-0.95%		$77.61$76.503.04 million shs$41.26 billion
03/20/2024$78.70$77.88
-1.04%		$78.97$77.402.76 million shs$41.65 billion
03/19/2024$77.02$78.70
+2.18%		$78.75$77.273.72 million shs$42.09 billion
03/18/2024$75.47$77.02
+2.05%		$77.48$74.803.27 million shs$41.19 billion
03/15/2024$76.05$75.47
-0.76%		$76.41$75.255.19 million shs$40.37 billion
03/14/2024$76.72$76.05
-0.87%		$76.57$74.733.34 million shs$40.68 billion
03/13/2024$76.75$76.72
-0.04%		$77.88$76.582.44 million shs$41.03 billion
03/12/2024$78.04$76.75
-1.65%		$78.02$76.083.36 million shs$41.05 billion
03/11/2024$78.14$78.04
-0.13%		$78.66$77.062.83 million shs$41.74 billion
03/08/2024$79.66$78.14
-1.91%		$79.08$77.553.62 million shs$41.79 billion
03/07/2024$77.59$79.66
+2.67%		$79.74$78.202.63 million shs$42.61 billion

Related Companies:
This page (NYSE:CNC) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored