Download CNC daily OHLC history, export CSV, and review long-term price data.
Centene Corporation (CNC) — OHLC preview (2001-12-13 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 64.13 | 66.5 | 63.39 | 66.44 | — |
| 2026-07-16 | 67.84 | 68 | 63.77 | 63.89 | — |
| 2026-07-15 | 66.96 | 67.19 | 63.2 | 66.61 | — |
| 2026-07-14 | 68.6 | 69.36 | 68.1 | 68.72 | — |
| 2026-07-13 | 67.9 | 68.69 | 67.57 | 68.29 | — |
| 2026-07-10 | 67.71 | 68 | 66.63 | 67.35 | — |
| 2026-07-09 |
| 2026-07-17 | 64.1 | 66.5 | 63.4 | 66.4 | +3.6% |
| 2026-07-16 | 67.8 | 68.0 | 63.8 | 63.9 | -5.8% |
| 2026-07-15 | 67.0 | 67.2 | 63.2 | 66.6 | -0.5% |
| 2026-07-14 | 68.6 | 69.4 | 68.1 | 68.7 | +0.2% |
| 2026-07-13 | 67.9 | 68.7 | 67.6 | 68.3 | +0.6% |
| 2026-07-10 | 67.7 | 68.0 | 66.6 | 67.4 | -0.5% |
| 2026-07-09 | 66.5 | 67.9 | 66.1 | 67.6 | +1.6% |
| 2026-07-08 | 66.3 | 68.9 | 66.0 | 67.1 | +1.1% |
| 2026-07-07 | 67.2 | 68.0 | 65.7 | 66.1 | -1.6% |
| 2026-07-06 | 67.5 | 67.8 | 65.0 | 66.1 | -2.1% |
| 2026-07-02 | 68.8 | 69.3 | 67.1 | 67.9 | -1.4% |
| 2026-07-01 | 66.5 | 68.4 | 65.4 | 68.4 | +2.8% |
| 2026-06-30 | 64.5 | 64.9 | 63.7 | 64.2 | -0.4% |
| 2026-06-29 | 65.2 | 65.5 | 63.9 | 64.5 | -1.0% |
| 2026-06-26 | 65.1 | 65.8 | 64.7 | 65.7 | +0.9% |
| 2026-06-25 | 62.8 | 65.6 | 62.8 | 64.8 | +3.2% |
| 2026-06-24 | 63.8 | 64.0 | 61.7 | 63.0 | -1.3% |
| 2026-06-23 | 63.6 | 64.2 | 63.1 | 63.1 | -0.8% |
| 2026-06-22 | 62.0 | 64.1 | 62.0 | 63.7 | +2.7% |
| 2026-06-18 | 61.2 | 62.0 | 60.4 | 61.0 | -0.2% |
| 2026-06-17 | 61.5 | 62.4 | 59.9 | 60.6 | -1.4% |
| 2026-06-16 | 63.2 | 63.9 | 60.5 | 61.4 | -2.9% |
| 2026-06-15 | 64.6 | 65.1 | 62.2 | 63.4 | -1.9% |
| 2026-06-12 | 64.2 | 65.9 | 63.3 | 65.2 | +1.6% |
| 2026-06-11 | 65.3 | 65.5 | 63.1 | 63.5 | -2.8% |
| 2026-06-10 | 66.5 | 66.5 | 63.8 | 65.3 | -1.7% |
| 2026-06-09 | 65.1 | 66.6 | 64.1 | 66.2 | +1.7% |
| 2026-06-05 | 62.7 | 62.9 | 61.7 | 62.3 | -0.5% |
| 2026-06-04 | 61.0 | 63.5 | 61.2 | 62.7 | +2.9% |
| 2026-06-03 | 60.2 | 60.5 | 58.2 | 59.6 | -1.1% |
| 66.51 |
| 67.87 |
| 66.12 |
| 67.6 |
| — |
| 2026-07-08 | 66.33 | 68.94 | 66 | 67.09 | — |
| 2026-07-07 | 67.21 | 67.97 | 65.66 | 66.12 | — |
| 2026-07-06 | 67.45 | 67.82 | 65.04 | 66.05 | — |
| 2026-07-02 | 68.79 | 69.29 | 67.05 | 67.86 | — |
| 2026-07-01 | 66.48 | 68.41 | 65.44 | 68.35 | — |
| 2026-06-30 | 64.45 | 64.89 | 63.72 | 64.19 | — |
| 2026-06-29 | 65.2 | 65.46 | 63.88 | 64.54 | — |
| 2026-06-26 | 65.13 | 65.75 | 64.71 | 65.73 | — |
| 2026-06-25 | 62.76 | 65.64 | 62.76 | 64.77 | — |
| 2026-06-24 | 63.8 | 63.96 | 61.72 | 62.97 | — |
| 2026-06-23 | 63.62 | 64.24 | 63.14 | 63.14 | — |
| 2026-06-22 | 62 | 64.1 | 61.98 | 63.68 | — |
| 2026-06-18 | 61.15 | 61.97 | 60.37 | 61.02 | — |
| 2026-06-17 | 61.48 | 62.4 | 59.9 | 60.64 | — |
| 2026-06-16 | 63.23 | 63.88 | 60.53 | 61.39 | — |
| 2026-06-15 | 64.62 | 65.11 | 62.21 | 63.4 | — |
| 2026-06-12 | 64.19 | 65.91 | 63.27 | 65.19 | — |
| 2026-06-11 | 65.34 | 65.5 | 63.12 | 63.54 | — |
| 2026-06-10 | 66.46 | 66.52 | 63.8 | 65.34 | — |
| 2026-06-09 | 65.1 | 66.55 | 64.1 | 66.21 | — |
| 2026-06-05 | 62.65 | 62.94 | 61.69 | 62.33 | — |
| 2026-06-04 | 60.96 | 63.5 | 61.24 | 62.7 | — |
| 2026-06-03 | 60.22 | 60.5 | 58.23 | 59.55 | — |