Download CNC daily OHLC history, export CSV, and review long-term price data.
Centene Corporation (CNC) — OHLC preview (2001-12-13 to 2026-09-14)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-14 | 67.31 | 69.63 | 67.15 | 69.41 | — |
| 2026-09-11 | 65.7 | 66.78 | 64.52 | 66.42 | — |
| 2026-09-10 | 65.5 | 68.21 | 65.33 | 65.4 | — |
| 2026-09-09 | 64.44 | 64.84 | 61.81 | 64.06 | — |
| 2026-09-08 | 66.16 | 66.49 | 64.5 | 64.58 | — |
| 2026-09-04 | 66.77 | 68.22 | 66.77 | 67.04 | — |
| 2026-09-02 | 65.4 | 67.89 | 65.4 | 67.34 | — |
| 2026-09-01 | 64.72 | 66.47 | 64.69 |
| 2026-09-14 | 67.3 | 69.6 | 67.2 | 69.4 | +3.1% |
| 2026-09-11 | 65.7 | 66.8 | 64.5 | 66.4 | +1.1% |
| 2026-09-10 | 65.5 | 68.2 | 65.3 | 65.4 | -0.2% |
| 2026-09-09 | 64.4 | 64.8 | 61.8 | 64.1 | -0.6% |
| 2026-09-08 | 66.2 | 66.5 | 64.5 | 64.6 | -2.4% |
| 2026-09-04 | 66.8 | 68.2 | 66.8 | 67.0 | +0.4% |
| 2026-09-02 | 65.4 | 67.9 | 65.4 | 67.3 | +3.0% |
| 2026-09-01 | 64.7 | 66.5 | 64.7 | 65.2 | +0.8% |
| 2026-08-31 | 65.4 | 65.4 | 63.4 | 64.3 | -1.6% |
| 2026-08-27 | 65.0 | 66.2 | 64.7 | 65.3 | +0.4% |
| 2026-08-26 | 65.0 | 67.7 | 65.0 | 65.5 | +0.7% |
| 2026-08-25 | 66.0 | 66.0 | 64.6 | 65.0 | -1.4% |
| 2026-08-24 | 64.8 | 66.1 | 64.5 | 65.7 | +1.3% |
| 2026-08-21 | 64.1 | 65.2 | 64.0 | 65.0 | +1.5% |
| 2026-08-20 | 63.7 | 64.9 | 63.5 | 64.1 | +0.6% |
| 2026-08-19 | 65.6 | 65.7 | 64.3 | 64.7 | -1.3% |
| 2026-08-18 | 64.9 | 65.9 | 64.7 | 65.2 | +0.5% |
| 2026-08-17 | 66.7 | 66.2 | 64.3 | 64.4 | -3.4% |
| 2026-08-14 | 66.2 | 67.6 | 65.9 | 67.5 | +2.0% |
| 2026-08-13 | 67.8 | 67.8 | 65.7 | 66.0 | -2.5% |
| 2026-08-12 | 64.5 | 67.4 | 64.1 | 67.1 | +4.0% |
| 2026-08-11 | 67.7 | 67.9 | 64.7 | 64.9 | -4.2% |
| 2026-08-10 | 66.3 | 67.7 | 66.0 | 66.6 | +0.4% |
| 2026-08-07 | 64.1 | 66.5 | 63.9 | 65.8 | +2.7% |
| 2026-08-06 | 67.3 | 67.3 | 63.2 | 64.2 | -4.5% |
| 2026-08-05 | 64.2 | 68.4 | 63.9 | 67.0 | +4.3% |
| 2026-08-04 | 64.3 | 64.8 | 63.5 | 64.1 | -0.4% |
| 2026-08-03 | 61.8 | 63.8 | 61.2 | 63.8 | +3.1% |
| 2026-07-31 | 61.1 | 62.6 | 60.5 | 62.2 | +1.9% |
| 2026-07-30 | 61.4 | 62.0 | 59.8 | 60.8 | -0.9% |
| 65.23 |
| — |
| 2026-08-31 | 65.39 | 65.39 | 63.42 | 64.34 | — |
| 2026-08-27 | 65.04 | 66.21 | 64.66 | 65.33 | — |
| 2026-08-26 | 65 | 67.68 | 64.98 | 65.47 | — |
| 2026-08-25 | 65.95 | 65.95 | 64.6 | 65 | — |
| 2026-08-24 | 64.79 | 66.1 | 64.52 | 65.65 | — |
| 2026-08-21 | 64.07 | 65.16 | 64.03 | 65.02 | — |
| 2026-08-20 | 63.73 | 64.87 | 63.49 | 64.14 | — |
| 2026-08-19 | 65.55 | 65.68 | 64.26 | 64.7 | — |
| 2026-08-18 | 64.89 | 65.94 | 64.73 | 65.22 | — |
| 2026-08-17 | 66.7 | 66.18 | 64.3 | 64.41 | — |
| 2026-08-14 | 66.17 | 67.61 | 65.85 | 67.47 | — |
| 2026-08-13 | 67.76 | 67.84 | 65.72 | 66.04 | — |
| 2026-08-12 | 64.49 | 67.43 | 64.12 | 67.07 | — |
| 2026-08-11 | 67.72 | 67.86 | 64.74 | 64.88 | — |
| 2026-08-10 | 66.32 | 67.67 | 66.02 | 66.57 | — |
| 2026-08-07 | 64.07 | 66.52 | 63.94 | 65.77 | — |
| 2026-08-06 | 67.25 | 67.29 | 63.21 | 64.2 | — |
| 2026-08-05 | 64.21 | 68.38 | 63.93 | 66.99 | — |
| 2026-08-04 | 64.3 | 64.75 | 63.49 | 64.07 | — |
| 2026-08-03 | 61.84 | 63.79 | 61.22 | 63.76 | — |
| 2026-07-31 | 61.05 | 62.55 | 60.49 | 62.22 | — |
| 2026-07-30 | 61.4 | 62.04 | 59.83 | 60.84 | — |