Free Trial

Centene (CNC) Stock Chart & Stock Price History

→ Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (From Small Cap Sniper) (Ad)
Free CNC Stock Alerts
$76.73
-0.42 (-0.54%)
(As of 12:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Centene Stock Price Performance

5 Day
Performance
-0.70%
1 Month
Performance
+9.02%
3 Month
Performance
-0.49%
6 Month
Performance
+5.30%
Year-To-Date
Performance
+3.91%
1 Year
Performance
+14.80%
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 InvestorPlace
Crypto Millionaire Says: “Buy This $11 AI Coin.”
Right now, you can harness the power of two bull markets... Artificial intelligence...And cryptos.
Find out more about this $11 AI Coin right now

CNC Stock Chart for Tuesday, May, 14, 2024

CNC Chart by TradingView

Centene Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!

Learn how this American company is leading the lithium-ion revolution
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
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

Related Companies:
This page (NYSE:CNC) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals