Centene Corp (CNC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	64.07	66.52	63.95	65.77	+2.45%	3,525,800
2026-08-06	67.25	67.30	63.21	64.20	-4.16%	5,471,400
2026-08-05	64.21	68.38	63.80	66.99	+4.56%	7,034,100
2026-08-04	64.30	64.76	63.48	64.07	+0.49%	6,025,600
2026-08-03	61.84	63.79	61.22	63.76	+2.48%	6,866,300
2026-07-31	61.05	62.55	60.49	62.22	+2.27%	3,913,500
2026-07-30	61.40	62.04	59.83	60.84	-1.59%	7,344,100
2026-07-29	64.40	64.95	61.44	61.82	-3.27%	8,354,200
2026-07-28	59.51	64.92	56.67	63.91	-0.27%	12,245,500
2026-07-27	63.83	64.76	62.53	64.08	+1.06%	6,875,800
2026-07-24	64.19	64.60	62.97	63.41	-0.52%	2,809,100
2026-07-23	63.95	64.90	62.86	63.74	-3.26%	4,751,600
2026-07-22	67.24	67.57	65.56	65.89	-2.52%	4,506,900
2026-07-21	65.45	67.64	65.11	67.59	+2.66%	3,339,900
2026-07-20	66.65	67.00	65.83	65.84	-0.90%	3,111,500
2026-07-17	64.13	66.50	63.39	66.44	+3.99%	4,781,400
2026-07-16	67.84	68.00	63.77	63.89	-4.08%	5,242,100
2026-07-15	66.96	67.19	63.20	66.61	-3.07%	4,411,500
2026-07-14	68.60	69.36	68.10	68.72	+0.63%	3,362,500
2026-07-13	67.90	68.69	67.57	68.29	+1.40%	2,782,000
2026-07-10	67.71	68.01	66.63	67.35	-0.37%	2,187,100
2026-07-09	66.51	67.87	66.12	67.60	+0.76%	4,587,900
2026-07-08	66.33	68.94	66.00	67.09	+1.47%	4,098,100
2026-07-07	67.21	67.98	65.66	66.12	+0.11%	4,170,000
2026-07-06	67.45	67.82	65.04	66.05	-2.67%	4,721,800
2026-07-02	68.80	69.29	67.05	67.86	-0.72%	3,872,700
2026-07-01	66.48	68.41	65.44	68.35	+6.48%	5,834,100
2026-06-30	64.45	64.91	63.71	64.19	-0.54%	4,598,000
2026-06-29	65.20	65.47	63.88	64.54	-1.81%	5,920,800
2026-06-26	65.13	65.76	64.71	65.73	+1.48%	5,803,600
2026-06-25	62.76	65.64	62.76	64.77	+2.86%	5,803,900
2026-06-24	63.80	63.96	61.72	62.97	-0.27%	5,275,100
2026-06-23	63.62	64.25	63.14	63.14	-0.85%	4,990,600
2026-06-22	62.00	64.10	61.98	63.68	+4.36%	4,859,400
2026-06-18	61.15	61.98	60.37	61.02	+0.63%	11,845,900
2026-06-17	61.48	62.41	59.90	60.64	-1.22%	5,710,700
2026-06-16	63.23	63.88	60.53	61.39	-3.17%	6,163,070
2026-06-15	64.62	65.11	62.20	63.40	-2.75%	6,468,484
2026-06-12	64.19	65.91	63.27	65.19	+2.60%	4,784,300
2026-06-11	65.34	65.50	63.12	63.54	-2.75%	6,336,800
2026-06-10	66.46	66.52	63.80	65.34	-1.31%	5,852,300
2026-06-09	65.10	66.55	64.10	66.21	+1.81%	5,435,700
2026-06-08	62.32	65.80	62.00	65.03	+4.33%	7,024,800
2026-06-05	62.65	62.96	61.70	62.33	-0.59%	3,961,000
2026-06-04	60.96	63.50	60.96	62.70	+5.29%	5,835,900
2026-06-03	60.22	60.50	58.23	59.55	-0.73%	3,922,000
2026-06-02	61.90	62.00	59.54	59.99	-3.24%	3,798,100
2026-06-01	59.90	62.10	59.47	62.00	+4.03%	5,743,000
2026-05-29	58.65	59.77	58.52	59.60	+1.17%	7,905,100
2026-05-28	58.96	59.97	58.84	58.91	+0.15%	3,448,300
2026-05-27	58.09	58.84	57.78	58.82	+2.81%	3,201,000
2026-05-26	58.98	59.23	56.74	57.21	-3.26%	4,259,500
2026-05-22	58.39	59.20	58.11	59.14	+2.37%	2,917,600
2026-05-21	57.74	58.65	57.48	57.77	-0.88%	3,345,200
2026-05-20	60.07	60.76	57.93	58.28	-1.47%	3,111,600
2026-05-19	58.07	59.43	57.43	59.15	+1.58%	4,449,600
2026-05-18	58.11	58.75	57.22	58.23	-0.07%	4,429,000
2026-05-15	58.49	59.34	57.81	58.27	-0.73%	4,662,700
2026-05-14	58.77	59.35	58.17	58.70	-0.19%	5,851,700
2026-05-13	59.32	59.74	58.03	58.81	-0.84%	6,467,800
2026-05-12	56.38	59.50	55.78	59.31	+5.23%	9,427,300
2026-05-11	56.45	57.03	55.62	56.36	+0.71%	5,959,900
2026-05-08	55.20	56.35	53.70	55.96	+1.78%	5,296,200
2026-05-07	54.99	55.97	54.74	54.98	-0.63%	8,815,500
2026-05-06	52.59	55.67	52.00	55.33	+4.44%	7,988,800
2026-05-05	53.49	54.75	52.87	52.98	-1.08%	5,033,600
2026-05-04	53.02	53.93	52.95	53.56	+0.41%	5,328,200
2026-05-01	54.00	54.10	53.17	53.34	-0.65%	5,887,600
2026-04-30	53.48	53.92	52.82	53.69	-0.54%	10,929,200
2026-04-29	50.58	54.62	50.40	53.98	+8.90%	17,912,300
2026-04-28	44.80	49.99	44.22	49.57	+13.95%	17,226,300
2026-04-27	41.78	44.12	41.68	43.50	+4.02%	9,521,600
2026-04-24	41.26	41.88	40.20	41.82	+1.78%	6,473,200
2026-04-23	39.48	41.10	39.25	41.09	+5.55%	4,994,900
2026-04-22	39.37	39.70	38.36	38.93	-0.54%	4,507,600
2026-04-21	39.45	39.83	38.98	39.14	+2.17%	3,657,200
2026-04-20	38.41	39.05	38.07	38.31	+0.37%	3,164,000
2026-04-17	39.11	39.46	37.92	38.17	-2.13%	5,467,500
2026-04-16	37.52	39.13	37.46	39.00	+3.72%	6,623,700
2026-04-15	37.38	37.75	36.66	37.60	+0.91%	4,057,300
2026-04-14	37.59	38.21	37.21	37.26	-0.56%	3,016,300
2026-04-13	36.85	37.63	36.42	37.47	+0.46%	4,106,100
2026-04-10	37.45	37.59	36.86	37.30	-0.67%	5,145,300
2026-04-09	37.25	37.75	36.97	37.55	+0.72%	3,663,600
2026-04-08	37.10	37.38	36.53	37.28	+2.67%	6,641,900
2026-04-07	36.79	36.98	35.28	36.31	+2.57%	7,144,800
2026-04-06	35.20	35.75	35.05	35.40	+0.83%	3,679,100
2026-04-02	34.19	35.19	33.79	35.11	+3.42%	4,832,000
2026-04-01	32.42	34.26	32.23	33.95	+3.70%	5,278,700
2026-03-31	32.02	32.88	31.89	32.74	+2.96%	5,341,800
2026-03-30	32.40	32.70	31.63	31.80	-0.62%	6,142,800
2026-03-27	33.45	33.61	31.89	32.00	-4.65%	8,570,900
2026-03-26	32.70	33.69	32.68	33.56	+2.54%	7,591,200
2026-03-25	33.32	33.62	31.77	32.73	-0.76%	7,624,700
2026-03-24	32.84	32.98	32.07	32.98	+0.52%	8,198,400
2026-03-23	34.72	34.78	32.55	32.81	-4.62%	9,827,700
2026-03-20	35.58	35.58	33.99	34.40	-3.29%	13,334,700
2026-03-19	36.14	37.05	35.51	35.57	-1.63%	5,727,400
2026-03-18	34.72	36.48	34.46	36.16	+3.49%	4,810,200
2026-03-17	34.87	35.72	34.64	34.94	+0.52%	5,590,500
2026-03-16	34.73	35.13	34.44	34.76	+0.90%	7,581,400
2026-03-13	34.25	34.97	34.18	34.45	-0.35%	6,300,200
2026-03-12	35.47	35.84	33.85	34.57	-3.60%	11,106,200
2026-03-11	36.31	36.67	35.66	35.86	-1.48%	10,268,500
2026-03-10	42.42	42.47	36.27	36.40	-15.97%	18,133,320
2026-03-09	43.37	43.82	42.05	43.32	-0.76%	3,914,817
2026-03-06	43.39	43.94	42.61	43.65	+0.88%	4,783,000
2026-03-05	44.61	44.84	43.14	43.27	-3.82%	3,732,700
2026-03-04	44.16	45.20	43.79	44.99	+2.67%	3,486,900
2026-03-03	43.77	44.28	42.97	43.82	-1.75%	3,379,200
2026-03-02	44.23	44.61	43.35	44.60	-0.62%	3,622,000
2026-02-27	42.88	44.93	42.53	44.88	+4.54%	5,992,500
2026-02-26	42.95	43.53	42.28	42.93	+0.56%	4,599,300
2026-02-25	42.80	43.75	42.67	42.69	+0.76%	4,240,300
2026-02-24	43.57	44.18	41.75	42.37	-2.24%	4,959,200
2026-02-23	42.83	43.93	42.74	43.34	+0.23%	4,513,200
2026-02-20	43.33	43.52	42.52	43.24	-1.01%	5,029,700
2026-02-19	43.10	43.79	42.78	43.68	+1.42%	4,322,300
2026-02-18	41.50	43.14	41.06	43.07	+4.46%	4,578,000
2026-02-17	40.78	41.93	40.50	41.23	+1.60%	4,437,200
2026-02-13	38.85	40.68	38.85	40.58	+3.57%	4,540,600
2026-02-12	40.40	40.83	39.00	39.18	-3.09%	8,830,100
2026-02-11	39.40	40.52	39.17	40.43	+2.07%	4,599,800
2026-02-10	38.46	40.14	37.94	39.61	+4.13%	6,364,400
2026-02-09	38.43	38.88	37.71	38.04	-1.09%	7,871,500
2026-02-06	37.24	39.85	36.06	38.46	-3.66%	16,610,300
2026-02-05	40.66	41.27	39.80	39.92	-2.54%	10,994,000
2026-02-04	42.12	42.72	40.82	40.96	-3.65%	6,850,200
2026-02-03	42.73	43.45	41.96	42.51	-0.68%	6,586,500
2026-02-02	42.67	42.94	42.21	42.80	-1.20%	5,474,300
2026-01-30	43.55	43.95	42.76	43.32	-0.64%	5,136,500
2026-01-29	42.09	43.60	41.91	43.60	+4.06%	8,234,700
2026-01-28	41.19	42.01	40.66	41.90	+0.89%	7,858,100
2026-01-27	44.00	45.25	40.12	41.53	-10.26%	14,594,400
2026-01-26	46.05	46.53	45.95	46.28	+0.41%	3,881,200
2026-01-23	45.39	46.19	45.17	46.09	+1.48%	3,792,300
2026-01-22	45.15	45.63	44.71	45.42	+0.35%	5,197,000
2026-01-21	44.99	45.90	43.28	45.26	-1.09%	7,887,300
2026-01-20	44.99	46.27	44.44	45.76	+0.02%	4,252,700
2026-01-16	46.92	47.02	45.70	45.75	-3.22%	7,084,400
2026-01-15	46.05	47.68	45.59	47.27	+2.38%	4,919,100
2026-01-14	45.73	46.30	45.59	46.17	+0.90%	4,546,800
2026-01-13	46.22	46.65	45.67	45.76	-1.36%	4,436,500
2026-01-12	45.50	46.59	44.79	46.39	-0.47%	5,230,600
2026-01-09	47.18	47.47	46.57	46.61	-0.66%	6,089,800
2026-01-08	46.27	47.34	46.00	46.92	+2.51%	9,593,600
2026-01-07	46.81	46.89	45.47	45.77	+0.07%	7,774,000
2026-01-06	44.99	45.99	44.95	45.74	+2.37%	7,817,100
2026-01-05	42.99	44.93	42.62	44.68	+6.94%	9,214,600
2026-01-02	41.18	42.07	40.53	41.78	+1.53%	4,553,800
2025-12-31	41.19	41.80	41.05	41.15	-0.15%	3,671,600
2025-12-30	40.79	41.63	40.79	41.21	+0.98%	4,557,200
2025-12-29	40.55	40.99	40.51	40.81	+0.74%	3,896,800
2025-12-26	39.92	40.53	39.82	40.51	+1.55%	2,672,900
2025-12-24	39.46	40.11	39.39	39.89	+0.73%	2,539,500
2025-12-23	39.92	39.99	39.34	39.60	-0.88%	3,586,200
2025-12-22	38.79	40.15	38.58	39.95	+2.38%	5,009,100
2025-12-19	39.24	39.86	38.97	39.02	-0.51%	10,471,800
2025-12-18	38.64	39.91	38.27	39.22	+0.90%	5,144,600
2025-12-17	39.07	39.15	38.02	38.87	-0.26%	6,387,000
2025-12-16	40.29	40.47	38.36	38.97	-3.66%	7,951,000
2025-12-15	41.11	41.25	40.44	40.45	-0.98%	7,137,000
2025-12-12	40.86	41.74	40.64	40.85	+0.96%	6,318,400
2025-12-11	38.46	41.40	38.45	40.46	+4.63%	9,018,600
2025-12-10	37.89	38.85	37.25	38.67	+1.55%	8,414,200
2025-12-09	37.90	38.37	37.85	38.08	+0.53%	4,350,683
2025-12-08	38.67	38.67	37.77	37.88	-1.20%	5,167,299
2025-12-05	38.88	38.88	37.75	38.34	-1.31%	7,470,600
2025-12-04	38.67	39.00	38.40	38.85	+0.10%	4,798,200
2025-12-03	38.78	39.34	38.59	38.81	+0.00%	3,838,200
2025-12-02	37.93	38.97	37.41	38.81	+2.43%	7,406,500
2025-12-01	39.03	39.11	37.86	37.89	-3.69%	6,429,900
2025-11-28	39.50	39.68	39.11	39.34	-0.30%	2,125,700
2025-11-26	39.32	39.93	39.17	39.46	-0.50%	6,691,200
2025-11-25	38.37	39.84	38.26	39.66	+3.90%	7,073,600
2025-11-24	39.31	39.71	37.33	38.17	+4.58%	21,103,300
2025-11-21	35.25	36.71	35.00	36.50	+4.79%	7,915,900
2025-11-20	36.01	36.28	34.39	34.83	-3.12%	8,321,300
2025-11-19	36.93	37.13	35.68	35.95	-2.65%	6,933,800
2025-11-18	36.81	37.00	35.46	36.93	-0.40%	8,029,500
2025-11-17	36.38	38.15	36.00	37.08	+1.92%	9,098,300
2025-11-14	35.98	36.72	35.59	36.38	+0.80%	7,387,900
2025-11-13	35.80	36.50	35.46	36.09	-0.30%	7,244,200
2025-11-12	35.23	37.07	35.23	36.20	+2.38%	8,729,600
2025-11-11	34.74	35.44	34.04	35.36	+3.24%	9,089,100
2025-11-10	35.52	36.11	33.61	34.25	-8.81%	17,719,000
2025-11-07	37.00	37.58	36.37	37.56	+1.24%	10,510,700
2025-11-06	36.97	37.92	36.90	37.10	+0.71%	9,431,200
2025-11-05	35.82	37.12	35.82	36.84	+2.02%	10,291,500
2025-11-04	34.24	36.11	34.17	36.11	+4.67%	10,418,300
2025-11-03	35.28	35.29	33.76	34.50	-2.46%	9,146,000
2025-10-31	34.60	35.57	34.02	35.37	+1.00%	10,161,400
2025-10-30	36.76	37.07	35.02	35.02	-6.21%	12,214,200
2025-10-29	36.60	37.57	34.95	37.34	+12.50%	27,250,000
2025-10-28	33.74	33.74	32.87	33.19	+0.12%	13,992,150
2025-10-27	34.05	34.14	32.98	33.15	-2.70%	15,465,430
2025-10-24	34.46	34.69	33.95	34.07	-0.84%	8,180,500
2025-10-23	33.42	34.53	33.00	34.36	-4.61%	16,684,600
2025-10-22	36.26	36.53	35.74	36.02	-0.22%	8,951,800
2025-10-21	34.49	36.27	33.79	36.10	+1.38%	8,230,600
2025-10-20	35.23	36.15	35.18	35.61	+0.96%	6,873,100
2025-10-17	35.56	36.09	35.03	35.27	-1.04%	7,717,200
2025-10-16	35.76	36.35	35.47	35.64	-0.42%	6,892,400
2025-10-15	36.25	36.37	35.40	35.79	-1.78%	8,319,700
2025-10-14	35.83	36.66	35.28	36.44	+0.22%	7,002,800
2025-10-13	36.22	36.44	35.77	36.36	+1.68%	6,496,800
2025-10-10	37.88	37.93	35.55	35.76	-5.47%	9,534,600
2025-10-09	38.76	38.95	37.70	37.83	-1.61%	8,494,700
2025-10-08	38.36	39.08	38.27	38.45	+0.08%	11,376,200
2025-10-07	38.30	39.28	38.01	38.42	+2.07%	12,645,400
2025-10-06	38.68	39.12	37.56	37.64	-2.74%	13,133,200
2025-10-03	36.92	38.86	36.92	38.70	+5.11%	15,154,000
2025-10-02	35.71	37.00	35.58	36.82	+3.02%	9,820,900
2025-10-01	35.75	36.20	35.48	35.74	+0.17%	7,246,100
2025-09-30	35.22	35.81	34.96	35.68	+1.33%	9,080,800
2025-09-29	34.70	35.30	34.41	35.21	+1.00%	8,292,100
2025-09-26	34.62	35.42	34.44	34.86	+1.37%	13,616,600
2025-09-25	34.49	34.70	33.62	34.39	-0.75%	15,097,200
2025-09-24	32.73	34.85	32.59	34.65	+5.80%	16,526,500
2025-09-23	32.91	33.52	32.72	32.75	+0.15%	9,423,600
2025-09-22	31.67	32.88	31.65	32.70	+2.93%	9,254,400
2025-09-19	32.29	32.31	31.74	31.77	-1.24%	21,240,600
2025-09-18	32.24	32.91	31.93	32.17	+0.47%	7,020,200
2025-09-17	32.08	32.63	31.73	32.02	+0.69%	8,889,500
2025-09-16	32.76	32.96	31.77	31.80	-2.57%	10,632,900
2025-09-15	33.24	33.44	31.93	32.64	-1.86%	11,585,800
2025-09-12	33.92	34.78	33.07	33.26	-2.41%	16,857,100
2025-09-11	35.97	36.14	34.07	34.08	+8.99%	36,452,700
2025-09-10	31.01	31.34	29.98	31.27	+0.68%	14,265,600
2025-09-09	29.15	31.15	28.84	31.06	+7.70%	22,476,700
2025-09-08	29.02	29.07	28.33	28.84	-0.48%	16,102,400
2025-09-05	28.59	29.13	28.24	28.98	+1.15%	14,113,700
2025-09-04	29.25	29.30	28.26	28.65	-4.69%	23,984,700
2025-09-03	29.50	30.06	29.42	30.06	+1.49%	11,693,700
2025-09-02	29.13	29.79	28.72	29.62	+2.00%	10,033,700
2025-08-29	28.42	29.09	28.38	29.04	+2.33%	8,352,500
2025-08-28	28.93	28.93	28.24	28.38	-1.60%	7,287,200
2025-08-27	28.54	29.27	28.54	28.84	+0.63%	7,074,000
2025-08-26	29.01	29.07	28.42	28.66	-1.44%	13,624,000
2025-08-25	29.40	29.49	28.76	29.08	-1.12%	6,828,400
2025-08-22	29.17	29.62	29.12	29.41	+2.08%	10,906,200
2025-08-21	29.24	29.31	28.56	28.81	-2.01%	12,908,800
2025-08-20	29.32	29.79	29.11	29.40	+0.24%	15,403,700
2025-08-19	29.05	30.17	28.91	29.33	+1.17%	16,740,000
2025-08-18	28.87	29.56	28.71	28.99	+1.76%	15,240,400
2025-08-15	27.80	28.68	27.76	28.49	+5.79%	19,641,100
2025-08-14	26.92	27.21	26.71	26.93	-0.52%	10,942,000
2025-08-13	26.40	27.18	26.23	27.07	+3.44%	14,166,500
2025-08-12	25.48	26.17	25.28	26.17	+3.64%	16,246,300
2025-08-11	25.40	26.23	25.23	25.25	-1.33%	10,701,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+14.43%). Worst month: Jul (-11.04%). Based on 5 years of daily data (2022–2026).

Jan+0.78%
Feb-2.56%
Mar-7.52%
Apr+14.43%
May-0.80%
Jun-0.14%
Jul-11.04%
Aug+1.30%
Sep+8.90%
Oct-2.72%
Nov+4.02%
Dec+1.04%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Centene Corp's (CNC) latest close?

65.77 on 2026-08-07, from the Closelook data lake's daily price record.

What is CNC's 52-week high and low?

69.36 high and 25.08 low over the trailing 52 weeks, as of 2026-08-07.

What is Centene Corp's strongest and weakest month historically?

Historically, CNC's strongest calendar month has been Apr (average +14.43%) and its weakest Jul (average -11.04%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.