Centene Corporation Common Stock (CNC)

Historical Prices For Centene Corporation Common Stock (CNC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	64.26	65.90	62.00	61.93	8,032,706	61.93
4/03/2025	60.90	64.59	60.63	64.29	8,566,254	64.29
4/02/2025	59.93	60.81	59.80	60.73	2,858,903	60.73
4/01/2025	60.65	61.12	60.17	60.45	2,222,007	60.45
3/31/2025	60.10	61.10	59.70	60.71	4,185,724	60.71
3/28/2025	60.76	61.07	59.90	60.04	2,652,975	60.04
3/27/2025	59.78	61.00	58.52	60.23	4,224,983	60.23
3/26/2025	59.12	61.08	59.02	60.54	3,759,421	60.54
3/25/2025	59.76	59.83	58.52	58.94	3,423,101	58.94
3/24/2025	58.97	59.98	58.47	59.34	3,051,065	59.34
3/21/2025	59.48	59.81	58.47	58.90	7,865,186	58.90
3/20/2025	59.03	59.74	58.63	59.62	2,482,635	59.62
3/19/2025	59.58	60.00	58.51	59.23	2,824,996	59.23
3/18/2025	59.28	59.75	58.84	59.66	2,782,009	59.66
3/17/2025	57.84	59.45	57.80	59.24	2,897,136	59.24
3/14/2025	57.94	58.56	57.47	58.19	4,322,106	58.19
3/13/2025	58.33	58.85	57.31	57.96	4,048,221	57.96
3/12/2025	58.17	60.95	56.91	58.45	6,274,383	58.45
3/11/2025	59.68	59.69	56.99	58.57	6,016,936	58.57
3/10/2025	60.29	61.34	59.33	59.44	5,976,920	59.44
3/07/2025	59.16	60.88	58.96	60.03	5,511,140	60.03
3/06/2025	58.90	59.69	58.20	59.45	3,829,535	59.45
3/05/2025	58.02	59.59	57.79	59.00	4,761,944	59.00
3/04/2025	58.33	59.36	57.87	57.87	4,058,970	57.87
3/03/2025	58.33	58.92	57.83	58.59	3,987,445	58.59
2/28/2025	57.98	58.52	57.07	58.16	7,527,134	58.16
2/27/2025	57.60	59.21	57.41	58.19	5,074,820	58.19
2/26/2025	60.79	60.87	56.39	56.90	6,202,559	56.90
2/25/2025	58.94	61.49	58.94	61.33	5,559,468	61.33
2/24/2025	57.68	59.05	56.82	58.93	4,428,215	58.93
2/21/2025	56.65	58.78	56.61	57.68	4,754,515	57.68
2/20/2025	57.57	58.87	57.50	58.48	5,538,432	58.48
2/19/2025	56.08	58.01	55.82	57.66	6,235,391	57.66
2/18/2025	57.05	57.09	55.72	55.93	3,776,683	55.93
2/14/2025	57.15	57.33	56.48	56.86	3,447,827	56.86
2/13/2025	56.92	56.92	55.17	56.81	6,555,337	56.81
2/12/2025	57.39	59.15	55.91	56.45	4,731,544	56.45
2/11/2025	58.91	59.28	56.97	57.39	4,943,994	57.39
2/10/2025	59.04	59.33	58.25	58.91	3,451,084	58.91
2/07/2025	59.06	59.27	58.30	58.94	3,382,219	58.94
2/06/2025	60.09	60.20	57.90	58.63	7,311,884	58.63
2/05/2025	60.91	61.59	60.21	60.73	5,908,454	60.73
2/04/2025	60.25	63.04	59.95	61.29	8,469,846	61.29
2/03/2025	63.80	66.81	63.80	64.82	4,835,805	64.82
1/31/2025	64.10	64.75	63.89	64.03	2,585,044	64.03
1/30/2025	64.17	64.76	63.32	64.62	2,895,560	64.62
1/29/2025	64.95	64.95	63.33	63.91	4,690,504	63.91
1/28/2025	65.78	66.29	63.30	64.72	5,333,523	64.72
1/27/2025	65.51	66.52	65.19	65.89	2,877,877	65.89
1/24/2025	64.49	64.70	63.69	64.58	3,320,274	64.58
1/23/2025	64.94	65.75	63.56	65.12	4,276,470	65.12
1/22/2025	63.10	63.83	62.12	63.53	3,257,480	63.53
1/21/2025	62.79	63.75	62.27	63.66	4,760,143	63.66
1/17/2025	62.80	63.13	62.07	62.25	4,389,698	62.25
1/16/2025	62.35	63.70	61.71	62.87	3,540,141	62.87
1/15/2025	63.44	63.65	62.12	63.15	2,828,300	63.15
1/14/2025	63.57	64.10	62.91	63.40	2,911,131	63.40
1/13/2025	62.55	63.94	62.35	63.70	4,623,434	63.70
1/10/2025	62.89	63.95	60.38	61.83	5,179,059	61.83
1/08/2025	62.25	63.61	61.71	63.17	5,515,634	63.17
1/07/2025	62.88	63.18	62.09	62.61	4,208,146	62.61
1/06/2025	61.76	63.76	61.63	62.69	4,930,245	62.69