MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNC — Centene Corporation
NYSECentene Corporation
$62.99
+2.00(+3.28%)
- O
- 61.00
- H
- 63.36
- L
- 60.75
- V
- 3.56M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.99
Period Return+4.58%
Period High$69.63
Period Low$25.08
Avg Daily Volume8.33M
Total Trading Days365
CNC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.00 | $63.36 | $60.75 | $62.99 | +$2.00 | +3.28% | 3,560,784 | $62.62 | $60.75 $63.36 |
| Oct 1, 2026 | $61.82 | $62.29 | $59.46 | $60.99 | $-1.13 | -1.82% | 5,302,885 | $61.02 | $59.46 $62.29 |
| Sep 30, 2026 | $62.23 | $62.69 | $60.94 | $62.12 | $-0.09 | -0.14% | 3,641,378 | $62.05 | $60.94 $62.69 |
| Sep 29, 2026 | $61.85 | $62.42 | $61.38 | $62.21 | $-0.32 | -0.51% | 4,266,883 | $62.04 | $61.38 $62.42 |
| Sep 28, 2026 | $62.49 | $63.40 | $61.72 | $62.53 | +$0.71 | +1.15% | 5,165,077 | $62.40 | $61.72 $63.40 |
| Sep 25, 2026 | $62.09 | $63.67 | $61.73 | $61.82 | $-0.10 | -0.16% | 3,630,927 | $62.26 | $61.73 $63.67 |
| Sep 24, 2026 | $62.16 | $62.84 | $61.25 | $61.92 | $-0.16 | -0.26% | 4,572,163 | $61.94 | $61.25 $62.84 |
| Sep 23, 2026 | $63.29 | $63.67 | $61.87 | $62.08 | $-1.22 | -1.93% | 3,417,987 | $62.41 | $61.87 $63.67 |
| Sep 22, 2026 | $64.88 | $65.30 | $62.48 | $63.30 | $-1.69 | -2.60% | 6,104,731 | $63.43 | $62.48 $65.30 |
| Sep 21, 2026 | $65.19 | $65.58 | $64.56 | $64.99 | $-0.12 | -0.18% | 4,423,083 | $65.06 | $64.56 $65.58 |
| Sep 18, 2026 | $66.89 | $67.73 | $65.03 | $65.11 | $-1.99 | -2.97% | 13,448,573 | $65.29 | $65.03 $67.73 |
| Sep 17, 2026 | $66.63 | $67.79 | $65.76 | $67.10 | +$1.09 | +1.65% | 5,133,678 | $67.12 | $65.76 $67.79 |
| Sep 16, 2026 | $68.40 | $69.41 | $66.01 | $66.01 | $-1.65 | -2.44% | 4,278,037 | $66.91 | $66.01 $69.41 |
| Sep 15, 2026 | $68.50 | $68.62 | $67.05 | $67.66 | $-1.75 | -2.52% | 3,555,617 | $67.59 | $67.05 $68.62 |
| Sep 14, 2026 | $67.31 | $69.63 | $67.15 | $69.41 | +$2.99 | +4.50% | 4,080,137 | $68.98 | $67.15 $69.63 |
| Sep 11, 2026 | $65.70 | $66.85 | $64.52 | $66.42 | +$1.02 | +1.56% | 3,631,141 | $65.76 | $64.52 $66.85 |
| Sep 10, 2026 | $65.50 | $68.21 | $65.26 | $65.40 | +$1.34 | +2.09% | 4,627,909 | $66.05 | $65.26 $68.21 |
| Sep 9, 2026 | $64.44 | $64.84 | $61.81 | $64.06 | $-0.52 | -0.81% | 4,479,137 | $63.91 | $61.81 $64.84 |
| Sep 8, 2026 | $66.16 | $66.50 | $64.50 | $64.58 | $-2.46 | -3.67% | 4,353,714 | $65.07 | $64.50 $66.50 |
| Sep 4, 2026 | $66.77 | $68.22 | $66.77 | $67.04 | $-0.98 | -1.44% | 2,926,371 | $67.36 | $66.77 $68.22 |
| Sep 3, 2026 | $67.50 | $68.83 | $66.85 | $68.02 | +$0.68 | +1.01% | 3,587,761 | $67.99 | $66.85 $68.83 |
| Sep 2, 2026 | $65.40 | $67.89 | $65.40 | $67.34 | +$2.11 | +3.23% | 4,802,055 | $67.05 | $65.40 $67.89 |
| Sep 1, 2026 | $64.72 | $66.47 | $64.69 | $65.23 | +$0.89 | +1.38% | 4,564,222 | $65.36 | $64.69 $66.47 |
| Aug 31, 2026 | $65.39 | $65.39 | $63.42 | $64.34 | $-0.41 | -0.63% | 8,798,427 | $64.31 | $63.42 $65.39 |
| Aug 28, 2026 | $65.41 | $65.74 | $64.28 | $64.75 | $-0.58 | -0.89% | 2,527,007 | $64.91 | $64.28 $65.74 |
| Aug 27, 2026 | $65.04 | $66.21 | $64.66 | $65.33 | $-0.14 | -0.21% | 3,649,094 | $65.60 | $64.66 $66.21 |
| Aug 26, 2026 | $65.00 | $67.68 | $64.98 | $65.47 | +$0.47 | +0.72% | 3,597,036 | $66.04 | $64.98 $67.68 |
| Aug 25, 2026 | $65.95 | $65.95 | $64.60 | $65.00 | $-0.65 | -0.99% | 4,344,761 | $65.16 | $64.60 $65.95 |
| Aug 24, 2026 | $64.79 | $66.10 | $64.52 | $65.65 | +$0.63 | +0.97% | 3,491,315 | $65.56 | $64.52 $66.10 |
| Aug 21, 2026 | $64.07 | $65.16 | $64.03 | $65.02 | +$0.88 | +1.37% | 3,152,148 | $64.80 | $64.03 $65.16 |