The highest closing price for Centene (CNC) last month was $53.98, on April 29. It was up 65.6% for the month. The latest price is $58.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $53.48 | $53.92 | $52.82 | $53.69 | 10,929,200 |
April 29 2026 | $50.58 | $54.62 | $50.40 | $53.98 | 17,912,300 |
April 28 2026 | $44.80 | $49.99 | $44.22 | $49.57 | 17,226,300 |
April 27 2026 | $41.78 | $44.12 | $41.68 | $43.50 | 9,521,600 |
April 24 2026 | $41.26 | $41.88 | $40.20 | $41.82 | 6,473,200 |
April 23 2026 | $39.48 | $41.10 | $39.25 | $41.09 | 4,994,900 |
April 22 2026 | $39.37 | $39.70 | $38.36 | $38.93 | 4,507,600 |
April 21 2026 | $39.45 | $39.83 | $38.98 | $39.14 | 3,657,200 |
April 20 2026 | $38.41 | $39.05 | $38.07 | $38.31 | 3,164,000 |
April 17 2026 | $39.11 | $39.46 | $37.92 | $38.17 | 5,467,500 |
April 16 2026 | $37.52 | $39.13 | $37.46 | $39.00 | 6,623,700 |
April 15 2026 | $37.38 | $37.75 | $36.66 | $37.60 | 4,057,300 |
April 14 2026 | $37.59 | $38.21 | $37.21 | $37.26 | 3,016,300 |
April 13 2026 | $36.85 | $37.63 | $36.42 | $37.47 | 4,106,100 |
April 10 2026 | $37.45 | $37.59 | $36.86 | $37.30 | 5,145,300 |
April 09 2026 | $37.25 | $37.75 | $36.97 | $37.55 | 3,663,600 |
April 08 2026 | $37.10 | $37.38 | $36.53 | $37.28 | 6,641,900 |
April 07 2026 | $36.79 | $36.98 | $35.28 | $36.31 | 7,144,800 |
April 06 2026 | $35.20 | $35.75 | $35.05 | $35.40 | 3,679,100 |
April 02 2026 | $34.19 | $35.19 | $33.79 | $35.11 | 4,832,000 |
April 01 2026 | $32.42 | $34.26 | $32.23 | $33.95 | 5,278,700 |
Daily pricing data for Centene dates back to 12/13/2001, and may be incomplete.