CNC Weekly Statistics
CNC weekly stock returns with week-by-week price performance and historical return data.
Centene Corporation (CNC) company overview
Centene is a managed care organization that focuses on government-sponsored healthcare plans, including Medicaid, Medicare, and the individual exchanges. Centene served 20 million medical members as of December 2025, mostly in Medicaid (about 64% of membership), the individual exchanges (about 28%), and Medicare (about 5%). The company also provides Medicare Part D pharmaceutical plans.
| Period | Return % |
|---|---|
| 2017 | 6.68 |
| 2017 | 2.99 |
| 2017 | 1.31 |
| 2017 | 0.73 |
| 2017 | 1.35 |
| 2017 | 7.36 |
| 2017 | -2.76 |
| 2017 | 4.19 |
| 2017 | 0.34 |
| 2017 | -2.84 |
| 2017 | 0.09 |
| 2017 | 0.47 |
| 2017 | 2.39 |
| 2017 | -0.36 |
| 2017 | -0.68 |
| 2017 | 0.09 |
| 2017 | 3.97 |
| 2017 | 3.33 |
| 2017 | -1.71 |
| 2017 | -1.68 |
| 2017 | 1.33 |
| 2017 | 0.86 |
| 2017 | 3.17 |
| 2017 | 1.6 |
| 2017 | 7.1 |
| 2017 | -5.09 |
| 2017 | 1.58 |
| 2017 | 2.07 |
| 2017 | 2.12 |
| 2017 | -2.41 |
| 2017 | -0.36 |
| 2017 | -0.29 |
| 2017 | 0.43 |
| 2017 | 2.7 |
| 2017 | 3.05 |
| 2017 | 1.47 |
| 2017 | 6.64 |
| 2017 | -3.88 |
| 2017 | 5.17 |
| 2017 | 0.93 |
| 2017 | -7.19 |
| 2017 | 6.56 |
| 2017 | -2.9 |
| 2017 | 2.06 |
| 2017 | -2.68 |
| 2017 | 2.17 |
| 2017 | 2.02 |
| 2017 | 4.55 |
| 2017 | -1.32 |
| 2017 | -6.23 |
| 2017 | 7.13 |
| 2017 | -1.39 |
| 2018 | 4.75 |
| 2018 | 3.87 |
| 2018 | 0.14 |
| 2018 | -0.77 |
| 2018 | -6.67 |
| 2018 | -1.59 |
| 2018 | -2.28 |
| 2018 | 0.56 |
| 2018 | 0.16 |
| 2018 | 2.17 |
| 2018 | 3.21 |
| 2018 | -3.37 |
| 2018 | 3.85 |
| 2018 | -0.43 |
| 2018 | -0.58 |
| 2018 | 2.75 |
| 2018 | -0.54 |
| 2018 | 7.52 |
| 2018 | -2.27 |
| 2018 | 0.77 |
| 2018 | 2.09 |
| 2018 | -0.08 |
| 2018 | 1.91 |
| 2018 | 3.13 |
| 2018 | 1.72 |
| 2018 | -1.88 |
| 2018 | 5.18 |
| 2018 | 3.65 |
| 2018 | 0.82 |
| 2018 | -2.45 |
| 2018 | 2.24 |
| 2018 | 3.45 |
| 2018 | 3.77 |
| 2018 | 1.27 |
| 2018 | 0.36 |
| 2018 | -0.23 |
| 2018 | -0.27 |
| 2018 | -2.09 |
| 2018 | 1.54 |
| 2018 | -0.85 |
| 2018 | -2.17 |
| 2018 | 1.22 |
| 2018 | -10.77 |
| 2018 | 0.81 |
| 2018 | 9.9 |
| 2018 | -4.31 |
| 2018 | 0.52 |
| 2018 | 3.96 |
| 2018 | -7.32 |
| 2018 | -4.51 |
| 2018 | -5.6 |
| 2018 | 1.31 |
| 2019 | -0.11 |
| 2019 | 5.58 |
| 2019 | 6.05 |
| 2019 | 2.66 |
| 2019 | 3.16 |
| 2019 | -4.45 |
| 2019 | 3.21 |
| 2019 | -1.01 |
| 2019 | -4.68 |
| 2019 | -7.72 |
| 2019 | 4.12 |
| 2019 | -3.5 |
| 2019 | -6.91 |
| 2019 | 4.04 |
| 2019 | -5.23 |
| 2019 | -9.18 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 64.67 | 67.39 | 64.45 | 65.36 | — |
| 2026-10-08 | 64.84 | 65.32 | 63.36 | 64.54 | — |
| 2026-10-07 | 64.52 | 66.18 | 63.95 | 64.99 | — |
| 2026-10-06 | 64.24 | 64.76 | 63.6 | 64.61 | — |
| 2026-10-05 | 63.01 | 64.32 | 62.93 | 64.3 | — |
| 2026-10-02 | 61 | 63.36 | 60.78 | 62.99 | — |
| 2026-10-01 | 61.82 | 62.29 | 59.47 | 60.99 | — |
| 2026-09-30 | 62.23 | 62.54 | 60.94 | 62.12 | — |
| 2026-09-29 | 61.85 | 62.42 | 61.38 | 62.21 | — |
| 2026-09-28 | 62.49 | 63.4 | 61.72 | 62.53 | — |
| 2026-09-25 | 62.09 | 63.67 | 61.73 | 61.82 | — |
| 2026-09-24 | 62.16 | 62.84 | 61.25 | 61.92 | — |
| 2026-09-23 | 63.29 | 63.67 | 61.87 | 62.08 | — |
| 2026-09-21 | 65.19 | 65.58 | 64.56 | 64.99 | — |
| 2026-09-18 | 66.89 | 67.73 | 65.03 | 65.11 | — |
| 2026-09-17 | 66.63 | 67.79 | 65.76 | 67.1 | — |
| 2026-09-16 | 68.4 | 69.41 | 66.01 | 66.01 | — |
| 2026-09-15 | 68.5 | 68.62 | 67.05 | 67.66 | — |
| 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 | 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 | — |
| 2026-07-29 | 64.4 | 64.95 | 61.44 | 61.82 | — |
| 2026-07-28 | 59.51 | 64.92 | 56.67 | 63.91 | — |
| 2026-07-27 | 63.83 | 64.76 | 62.53 | 64.08 | — |
| 2026-07-24 | 64.19 | 64.6 | 62.97 | 63.41 | — |
| 2026-07-23 | 63.95 | 64.9 | 63.42 | 63.74 | — |
| 2026-07-22 | 67.24 | 67.57 | 65.56 | 65.89 | — |
| 2026-07-21 | 65.45 | 67.64 | 65.11 | 67.59 | — |
| 2026-07-20 | 66.65 | 67 | 65.84 | 65.84 | — |
| 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 | 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 | — |
| 2026-06-02 | 61.9 | 62 | 59.54 | 59.99 | — |
| 2026-06-01 | 59.9 | 62.1 | 59.47 | 62 | — |
| 2026-05-29 | 58.65 | 59.77 | 58.53 | 59.6 | — |
| 2026-05-28 | 58.96 | 59.97 | 58.84 | 58.91 | — |
| 2026-05-27 | 58.09 | 58.84 | 57.78 | 58.82 | — |
| 2026-05-22 | 58.39 | 59.2 | 58.11 | 59.14 | — |
| 2026-05-21 | 57.74 | 58.65 | 57.48 | 57.77 | — |
| 2026-05-20 | 60.07 | 60.76 | 57.93 | 58.28 | — |
| 2026-05-19 | 58.07 | 59.43 | 57.43 | 59.15 | — |
| 2026-05-18 | 58.11 | 58.75 | 57.23 | 58.23 | — |
| 2026-05-15 | 58.49 | 59.34 | 57.81 | 58.27 | — |
| 2026-05-14 | 58.77 | 59.35 | 58.17 | 58.7 | — |
| 2026-05-13 | 59.32 | 59.74 | 58.03 | 58.81 | — |
| 2026-05-12 | 56.38 | 59.5 | 55.78 | 59.31 | — |
| 2026-05-11 | 56.45 | 57.03 | 55.62 | 56.36 | — |
| 2026-05-08 | 55.2 | 56.35 | 53.7 | 55.96 | — |
| 2026-05-07 | 54.99 | 55.95 | 54.75 | 54.98 | — |
| 2026-05-06 | 52.59 | 55.66 | 52 | 55.33 | — |
| 2026-05-05 | 53.49 | 54.75 | 52.87 | 52.98 | — |
| 2026-05-04 | 53.02 | 53.93 | 52.95 | 53.56 | — |
| 2026-05-01 | 54 | 54.1 | 53.17 | 53.34 | — |
| 2026-04-30 | 53.48 | 53.92 | 52.82 | 53.69 | — |
| 2026-04-29 | 50.58 | 54.62 | 50.5 | 53.98 | — |
| 2026-04-28 | 44.8 | 49.99 | 44.22 | 49.57 | — |
| 2026-04-27 | 41.78 | 44.12 | 41.68 | 43.5 | — |
| 2026-04-24 | 41.26 | 41.88 | 40.21 | 41.82 | — |
| 2026-04-23 | 39.48 | 41.1 | 39.25 | 41.09 | — |
| 2026-04-22 | 39.37 | 39.69 | 38.36 | 38.93 | — |
| 2026-04-21 | 39.45 | 39.83 | 38.98 | 39.14 | — |
| 2026-04-20 | 38.41 | 39.05 | 38.07 | 38.31 | — |
| 2026-04-17 | 39.11 | 39.46 | 37.92 | 38.17 | — |
| 2026-04-16 | 37.52 | 39.13 | 37.46 | 39 | — |
| 2026-04-15 | 37.38 | 37.74 | 36.66 | 37.6 | — |
| 2026-04-14 | 37.59 | 38.21 | 37.21 | 37.26 | — |