The highest closing price for Centene (CNC) last month was $64.82, on February 3. It was down 8.8% for the month. The latest price is $60.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $57.98 | $58.52 | $57.07 | $58.16 | 7,527,132 |
February 27 2025 | $57.60 | $59.21 | $57.41 | $58.19 | 5,074,829 |
February 26 2025 | $60.79 | $60.87 | $56.39 | $56.90 | 6,202,915 |
February 25 2025 | $58.94 | $61.50 | $58.94 | $61.33 | 5,559,478 |
February 24 2025 | $57.68 | $59.05 | $56.82 | $58.93 | 4,428,225 |
February 21 2025 | $56.65 | $58.79 | $56.61 | $57.68 | 4,754,514 |
February 20 2025 | $57.57 | $58.87 | $57.50 | $58.48 | 5,538,532 |
February 19 2025 | $56.08 | $58.01 | $55.82 | $57.66 | 6,235,489 |
February 18 2025 | $57.05 | $57.09 | $55.72 | $55.93 | 3,776,755 |
February 14 2025 | $57.15 | $57.33 | $56.48 | $56.86 | 3,447,825 |
February 13 2025 | $56.92 | $56.92 | $55.17 | $56.81 | 6,555,330 |
February 12 2025 | $57.39 | $59.15 | $55.91 | $56.45 | 4,731,598 |
February 11 2025 | $58.91 | $59.28 | $56.97 | $57.39 | 4,943,995 |
February 10 2025 | $59.04 | $59.33 | $58.25 | $58.91 | 3,451,107 |
February 07 2025 | $59.06 | $59.28 | $58.30 | $58.94 | 3,382,218 |
February 06 2025 | $60.09 | $60.20 | $57.90 | $58.63 | 7,311,881 |
February 05 2025 | $60.91 | $61.59 | $60.21 | $60.73 | 5,908,562 |
February 04 2025 | $60.25 | $63.04 | $59.95 | $61.29 | 8,469,945 |
February 03 2025 | $63.80 | $66.81 | $63.80 | $64.82 | 4,836,386 |
Daily pricing data for Centene dates back to 12/13/2001, and may be incomplete.
