Free Trial

Centene (CNC) Stock Chart & Stock Price History

→ Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (From American Hartford Gold Group) (Ad)
Free CNC Stock Alerts
$73.86
-0.14 (-0.19%)
(As of 10:52 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Centene Stock Price Performance

5 Day
Performance
-2.43%
1 Month
Performance
-5.64%
3 Month
Performance
+0.31%
6 Month
Performance
+9.66%
Year-To-Date
Performance
-0.28%
1 Year
Performance
+7.36%
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 American Hartford Gold Group
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.
GET THE FREE GUIDE

CNC Stock Chart for Monday, April, 29, 2024

CNC Chart by TradingView

Centene Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$77.41$77.59
+0.23%		$78.13$77.032.83 million shs$41.50 billion
03/05/2024$78.32$77.41
-1.16%		$79.11$77.072.51 million shs$41.40 billion
03/04/2024$77.98$78.32
+0.44%		$79.39$77.782.01 million shs$41.89 billion
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
03/01/2024$78.43$77.98
-0.57%		$78.43$76.572.68 million shs$41.71 billion
02/29/2024$78.39$78.43
+0.05%		$78.61$77.304.83 million shs$41.95 billion
02/28/2024$80.41$78.39
-2.51%		$80.02$78.193.00 million shs$41.93 billion
02/27/2024$80.23$80.41
+0.22%		$80.67$79.871.99 million shs$43.01 billion
02/26/2024$80.22$80.23
+0.01%		$81.42$79.982.51 million shs$42.91 billion
02/23/2024$80.09$80.20
+0.14%		$80.70$79.602.14 million shs$42.90 billion
02/22/2024$79.17$80.09
+1.16%		$80.17$78.903.06 million shs$42.78 billion
02/21/2024$79.32$79.17
-0.19%		$79.60$78.691.86 million shs$42.29 billion
02/20/2024$78.74$79.32
+0.74%		$79.82$78.403.66 million shs$42.37 billion
02/19/2024$78.74$78.74$79.01$78.072.26 million shs$42.06 billion
02/16/2024$78.31$78.74
+0.55%		$79.01$78.072.24 million shs$42.06 billion
02/15/2024$77.49$78.31
+1.06%		$78.46$77.651.91 million shs$41.83 billion
02/14/2024$76.70$77.49
+1.03%		$77.54$76.661.99 million shs$41.40 billion
02/13/2024$77.91$76.70
-1.55%		$78.40$76.492.38 million shs$40.97 billion
02/12/2024$77.33$77.91
+0.75%		$78.07$76.602.40 million shs$41.62 billion
02/09/2024$76.50$77.32
+1.07%		$77.36$75.892.51 million shs$41.30 billion
02/08/2024$74.92$76.50
+2.11%		$76.58$74.683.28 million shs$40.87 billion
02/07/2024$74.92$74.92$75.87$74.334.64 million shs$40.02 billion
02/06/2024$74.07$74.92
+1.15%		$76.39$71.484.62 million shs$40.02 billion
02/05/2024$75.41$74.07
-1.78%		$75.30$74.053.35 million shs$39.57 billion
02/02/2024$75.30$75.42
+0.16%		$75.73$74.632.27 million shs$40.29 billion
02/01/2024$75.31$75.30
-0.01%		$75.88$74.202.54 million shs$40.23 billion
01/31/2024$74.86$75.31
+0.60%		$75.76$75.043.06 million shs$40.23 billion
01/30/2024$74.06$74.86
+1.08%		$74.93$73.902.20 million shs$39.99 billion
01/29/2024$73.77$74.06
+0.39%		$74.25$73.282.04 million shs$39.56 billion

Related Companies:
This page (NYSE:CNC) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith