The highest closing price for Centene (CNC) last month was $29.41, on August 22. It was up 10.8% for the month. The latest price is $28.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $28.42 | $29.09 | $28.38 | $29.04 | 8,344,800 |
August 28 2025 | $28.93 | $28.93 | $28.24 | $28.38 | 7,287,200 |
August 27 2025 | $28.54 | $29.27 | $28.54 | $28.84 | 7,074,000 |
August 26 2025 | $29.01 | $29.07 | $28.42 | $28.66 | 13,624,000 |
August 25 2025 | $29.40 | $29.49 | $28.76 | $29.08 | 6,828,400 |
August 22 2025 | $29.17 | $29.62 | $29.12 | $29.41 | 10,906,200 |
August 21 2025 | $29.24 | $29.31 | $28.56 | $28.81 | 12,908,800 |
August 20 2025 | $29.32 | $29.79 | $29.11 | $29.40 | 15,403,700 |
August 19 2025 | $29.05 | $30.17 | $28.91 | $29.33 | 16,740,000 |
August 18 2025 | $28.87 | $29.56 | $28.71 | $28.99 | 15,240,400 |
August 15 2025 | $27.80 | $28.68 | $27.76 | $28.49 | 19,641,100 |
August 14 2025 | $26.92 | $27.21 | $26.71 | $26.93 | 10,942,000 |
August 13 2025 | $26.40 | $27.18 | $26.23 | $27.07 | 14,166,500 |
August 12 2025 | $25.48 | $26.17 | $25.28 | $26.17 | 16,246,300 |
August 11 2025 | $25.40 | $26.23 | $25.23 | $25.25 | 10,701,000 |
August 08 2025 | $25.30 | $25.81 | $25.18 | $25.59 | 11,436,900 |
August 07 2025 | $25.22 | $25.77 | $25.08 | $25.26 | 15,082,900 |
August 06 2025 | $25.74 | $26.02 | $25.13 | $25.21 | 17,569,200 |
August 05 2025 | $26.29 | $26.43 | $25.55 | $25.89 | 17,301,600 |
August 04 2025 | $25.96 | $26.80 | $25.75 | $26.21 | 13,510,100 |
August 01 2025 | $26.20 | $26.55 | $25.52 | $25.91 | 17,561,100 |
Daily pricing data for Centene dates back to 12/13/2001, and may be incomplete.
