Centene Corporation
CNCNYSEHealthcare● Active
$65.03
+$2.70(+4.33%)
Market Cap$32.1B
P/E Ratio—
52W High$65.8
52W Low$25.08
Centene Corporation（CNC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$98.53
Aug 15, 2022
-33.9% from here
5-Year Low5Y
$25.08
Aug 7, 2025
+159.7% from low
IPO Priceadj.
$1.43
Dec 13, 2001
+4.4K% since IPO
1 Year Ago
$55.76
Jun 9, 2025
+16.8% in 1Y
5 Years Ago
$71.55
Jun 8, 2021
-9.0% in 5Y
10 Years Ago
$34.11
Jun 8, 2016
+91.0% in 10Y
Historical Price Data · CNC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $62.32 | $65.20 | $62.00 | $64.37 | $64.37 | 3.5M | +3.29% |
| Jun 5, 2026 | $62.65 | $62.96 | $61.70 | $62.33 | $62.33 | 4.0M | -0.51% |
| Jun 4, 2026 | $60.96 | $63.50 | $60.96 | $62.70 | $62.70 | 5.8M | +2.85% |
| Jun 3, 2026 | $60.22 | $60.50 | $58.23 | $59.55 | $59.55 | 3.9M | -1.11% |
| Jun 2, 2026 | $61.90 | $62.00 | $59.54 | $59.99 | $59.99 | 3.8M | -3.09% |
| Jun 1, 2026 | $59.90 | $62.10 | $59.47 | $62.00 | $62.00 | 5.7M | +3.51% |
| May 29, 2026 | $58.65 | $59.77 | $58.52 | $59.60 | $59.60 | 7.9M | +1.62% |
| May 28, 2026 | $58.96 | $59.97 | $58.84 | $58.91 | $58.91 | 3.4M | -0.08% |
| May 27, 2026 | $58.09 | $58.84 | $57.78 | $58.82 | $58.82 | 3.2M | +1.26% |
| May 26, 2026 | $58.98 | $59.23 | $56.74 | $57.21 | $57.21 | 4.3M | -3.00% |
| May 22, 2026 | $58.39 | $59.20 | $58.11 | $59.14 | $59.14 | 2.9M | +1.28% |
| May 21, 2026 | $57.74 | $58.65 | $57.48 | $57.77 | $57.77 | 3.3M | +0.05% |
| May 20, 2026 | $60.07 | $60.76 | $57.93 | $58.28 | $58.28 | 3.1M | -2.98% |
| May 19, 2026 | $58.07 | $59.43 | $57.43 | $59.15 | $59.15 | 4.4M | +1.86% |
| May 18, 2026 | $58.11 | $58.75 | $57.22 | $58.23 | $58.23 | 4.4M | +0.21% |
| May 15, 2026 | $58.49 | $59.34 | $57.81 | $58.27 | $58.27 | 4.7M | -0.38% |
| May 14, 2026 | $58.77 | $59.35 | $58.17 | $58.70 | $58.70 | 5.9M | -0.12% |
| May 13, 2026 | $59.32 | $59.74 | $58.03 | $58.81 | $58.81 | 6.5M | -0.86% |
| May 12, 2026 | $56.38 | $59.50 | $55.78 | $59.31 | $59.31 | 9.4M | +5.20% |
| May 11, 2026 | $56.45 | $57.03 | $55.62 | $56.36 | $56.36 | 6.0M | -0.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CNC
Jan 1 → Dec 31 · 6 years2026+56.3%$41.18 → $64.37
+56.3%
2025-32.7%$61.11 → $41.15
-32.7%
2024-19.2%$75.00 → $60.58
-19.2%
2023-9.5%$82.00 → $74.21
-9.5%
2022-1.4%$83.14 → $82.01
-1.4%
2021+14.8%$71.78 → $82.40
+14.8%
Best Year2026 · +56.3%
Worst Year2025 · -32.7%
Positive Years2 / 6
Avg Annual Return+1.4%
6Y Total Return-10.3%
6Y CAGR~-1.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in CNC?
If you invested $1,000 in CNC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,910
Total Return+91.0%
CAGR~+6.7% / yr
Profit+$910
Based on Jun 8, 2016 · $34.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Centene Corporation（CNC）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $65.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNC 历史股价FMP 日线复权 OHLCV