Skip to main content
CNC logo

Centene Corporation

CNCNYSEHealthcareHealthcare Plans

$70.17Today:- (-)1Y +107.33%

As of Oct 23, 2026 close

Market cap
$34.92B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$31.63$71.21
Volume (live)
-
Avg. volume (3M)
4.43M

Centene (CNC) Historical Stock Prices

Analyze Centene (CNC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Centene (CNC) Interactive Price Chart

Interactive historical price chart showing Centene stock price movements and trends across multiple time periods.

Loading chart...

CNC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CNC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202670.9571.3270.1170.1770.174.31M
Oct 22, 202670.2072.5069.7871.2471.244.70M
Oct 21, 202670.9071.7169.6370.2470.243.05M
Oct 20, 202669.0770.9768.9070.8170.813.38M
Oct 19, 202669.1970.3367.5568.6368.633.36M
Oct 16, 202671.1971.2169.0269.1669.163.33M
Oct 15, 202670.4171.0169.8770.5170.514.50M
Oct 14, 202669.2570.3768.5170.1670.164.80M
Oct 13, 202668.0369.7066.3868.8668.865.25M
Oct 12, 202665.6067.5665.0867.0267.023.51M
Oct 9, 202664.6767.3964.4565.3665.362.85M
Oct 8, 202664.8465.3263.3564.5464.543.94M
Oct 7, 202664.5266.1863.9564.9964.995.07M
Oct 6, 202664.2464.7663.6064.6164.613.65M
Oct 5, 202663.0164.3462.9364.3064.304.51M
Oct 2, 202661.0063.3660.7562.9962.993.56M
Oct 1, 202661.8262.2959.4660.9960.994.85M
Sep 30, 202662.2362.6960.9462.1262.123.58M
Sep 29, 202661.8562.4261.3862.2162.214.26M
Sep 28, 202662.4963.4061.7262.5362.534.93M
Sep 25, 202662.0963.6761.7361.8261.823.61M
Sep 24, 202662.1662.8461.2561.9261.924.36M
Sep 23, 202663.2963.6761.8762.0862.083.40M
Sep 22, 202664.8865.3062.4863.3063.306.09M
Sep 21, 202665.1965.5864.5664.9964.994.40M
Sep 18, 202666.8967.7365.0365.1165.1112.73M
Sep 17, 202666.6367.7965.7667.1067.105.01M
Sep 16, 202668.4069.4166.0166.0166.014.27M
Sep 15, 202668.5068.6267.0567.6667.663.56M
Sep 14, 202667.3169.6367.1569.4169.414.07M
Sep 11, 202665.7066.8564.5266.4266.423.63M
Sep 10, 202665.5068.2065.2665.4065.404.61M
Sep 9, 202664.4464.8461.8164.0664.064.48M
Sep 8, 202666.1666.5064.5064.5864.584.32M
Sep 4, 202666.7768.2266.7767.0467.042.76M
Sep 3, 202667.5068.8366.8568.0268.023.59M
Sep 2, 202665.4067.8965.4067.3467.344.83M
Sep 1, 202664.7266.4764.6965.2365.234.56M
Aug 31, 202665.3965.3963.4264.3464.348.79M
Aug 28, 202665.4165.7464.2864.7564.752.53M
Aug 27, 202665.0466.2164.6665.3365.333.65M
Aug 26, 202665.0067.6864.9865.4765.473.60M
Aug 25, 202665.9565.9564.6065.0065.004.34M
Aug 24, 202664.7966.1064.5265.6565.653.49M
Aug 21, 202664.0765.1664.0365.0265.023.15M
Aug 20, 202663.7364.8763.4764.1464.143.27M
Aug 19, 202665.5565.6964.2664.7064.702.88M
Aug 18, 202664.8965.9464.7265.2265.223.41M
Aug 17, 202666.7066.7064.3064.4164.413.56M
Aug 14, 202666.1767.6165.8567.4767.472.27M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.