NYSE, CNC End of Day and Historical Stock Data [Centene Corp]

CNC

Centene Corp

06/12/2025

LAST: 55.38	CHANGE: 0.11	OPEN: 55.08	HIGH: 55.40	ASK: 78.99	VOLUME: 4,469,200
LAST: 55.38	CHANGE(%): 0.20	PREV: 55.27	LOW: 54.29	BID: 68.50	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/12/25	55.08	55.40	54.29	55.38	4,469,200
06/11/25	55.43	55.94	55.06	55.27	3,041,800
06/10/25	56.00	56.00	55.08	55.51	2,416,900
06/09/25	55.56	56.10	55.00	55.76	3,388,600
06/06/25	55.13	55.38	54.52	55.16	4,097,400
06/05/25	54.94	55.25	54.51	54.84	4,003,600
06/04/25	55.60	55.79	54.82	54.94	3,948,400
06/03/25	54.90	55.60	54.01	55.37	3,927,200
06/02/25	55.10	55.38	54.08	54.91	5,373,400
05/30/25	56.45	57.27	56.08	56.44	6,738,700

COMPANY PROFILE

NYSE, CNC - Centene Corp

We are a multi-line healthcare enterprise operating in two segments: Medicaid Managed Care and Specialty Services. Our Medicaid Managed Care segment provides Medicaid and Medicaid-related health plan coverage to individuals through government subsidized programs, including Medicaid, the State Children?s Health Insurance Program, or SCHIP, and Supplemental Security Income Program, or SSI. Medicaid currently accounts for 74% of our membership, while SCHIP and SSI account for 20% and 6%, respectively. Our Specialty Services segment provides specialty services, including behavioral health, life and health management, long-term care programs, managed vision, nurse triage, pharmacy benefits management and treatment compliance, to state programs, healthcare organizations, employer groups and other commercial organizations, as well as to our own subsidiaries on market-based terms. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Health Care
Industry:	Hospital And Medical Service Plans
P/E Ratio:	20.72
PEG Ratio:	1.37
EPS:	4.56
DivYield:	N/A
PtB:	2.46
PtS:	0.36
EBITDA:	2.19B
Shares:	172.44M
Market Cap:	9.55B
52wk range:	54.01 - 80.59

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Dec 13, 2001

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,662	47	0.24
DJI	42,968	102	0.24
SP500	6,045	23	0.38
DAX	23,771	-177	0.74
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,035	-332	1.36