Centene Corporation - Price History
Monthly price history for CNC (Centene Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $72.22 | $72.22 |
| April 2024 | $73.06 | $73.06 |
| March 2024 | $78.48 | $78.48 |
| February 2024 | $78.43 | $78.43 |
| January 2024 | $75.31 | $75.31 |
| December 2023 | $74.21 | $74.21 |
| November 2023 | $73.68 | $73.68 |
| October 2023 | $68.98 | $68.98 |
| September 2023 | $68.88 | $68.88 |
| August 2023 | $61.65 | $61.65 |
| July 2023 | $68.09 | $68.09 |
| June 2023 | $67.45 | $67.45 |
| May 2023 | $62.41 | $62.41 |
| April 2023 | $68.93 | $68.93 |
| March 2023 | $63.21 | $63.21 |
| February 2023 | $68.40 | $68.40 |
| January 2023 | $76.24 | $76.24 |
| December 2022 | $82.01 | $82.01 |
| November 2022 | $87.05 | $87.05 |
| October 2022 | $85.13 | $85.13 |
| September 2022 | $77.81 | $77.81 |
| August 2022 | $89.74 | $89.74 |
| July 2022 | $92.97 | $92.97 |
| June 2022 | $84.61 | $84.61 |
| May 2022 | $81.44 | $81.44 |
| April 2022 | $80.55 | $80.55 |
| March 2022 | $84.19 | $84.19 |
| February 2022 | $82.62 | $82.62 |
| January 2022 | $77.76 | $77.76 |
| December 2021 | $82.40 | $82.40 |
| November 2021 | $71.41 | $71.41 |
| October 2021 | $71.24 | $71.24 |
| September 2021 | $62.31 | $62.31 |
| August 2021 | $62.98 | $62.98 |
| July 2021 | $68.61 | $68.61 |
| June 2021 | $72.93 | $72.93 |
| May 2021 | $73.60 | $73.60 |
| April 2021 | $61.74 | $61.74 |
| March 2021 | $63.91 | $63.91 |
| February 2021 | $58.54 | $58.54 |
| January 2021 | $60.30 | $60.30 |
| December 2020 | $60.03 | $60.03 |
| November 2020 | $61.65 | $61.65 |
| October 2020 | $59.10 | $59.10 |
| September 2020 | $58.33 | $58.33 |
| August 2020 | $61.32 | $61.32 |
| July 2020 | $65.25 | $65.25 |
| June 2020 | $63.55 | $63.55 |
| May 2020 | $66.25 | $66.25 |
| April 2020 | $66.58 | $66.58 |
| March 2020 | $59.41 | $59.41 |
| February 2020 | $53.02 | $53.02 |
| January 2020 | $62.81 | $62.81 |
| December 2019 | $62.87 | $62.87 |
| November 2019 | $60.47 | $60.47 |
| October 2019 | $53.08 | $53.08 |
| September 2019 | $43.26 | $43.26 |
| August 2019 | $46.62 | $46.62 |
| July 2019 | $52.09 | $52.09 |
| June 2019 | $52.44 | $52.44 |
| May 2019 | $57.75 | $57.75 |
| April 2019 | $51.56 | $51.56 |
| March 2019 | $53.10 | $53.10 |
| February 2019 | $60.89 | $60.89 |
| January 2019 | $65.28 | $130.57 |
| December 2018 | $57.65 | $115.30 |
| November 2018 | $71.12 | $142.25 |
| October 2018 | $65.16 | $130.32 |
| September 2018 | $72.39 | $144.78 |
| August 2018 | $73.24 | $146.48 |
| July 2018 | $65.16 | $130.33 |
| June 2018 | $61.60 | $123.21 |
| May 2018 | $58.58 | $117.16 |
| April 2018 | $54.29 | $108.58 |
| March 2018 | $53.44 | $106.87 |
| February 2018 | $50.71 | $101.42 |
| January 2018 | $53.62 | $107.24 |
| December 2017 | $50.44 | $100.88 |
| November 2017 | $51.04 | $102.09 |
| October 2017 | $46.84 | $93.67 |
| September 2017 | $48.38 | $96.77 |
| August 2017 | $44.42 | $88.85 |
| July 2017 | $39.71 | $79.42 |
| June 2017 | $39.94 | $79.88 |
| May 2017 | $36.32 | $72.63 |
| April 2017 | $37.20 | $74.40 |
| March 2017 | $35.63 | $71.26 |
| February 2017 | $35.25 | $70.50 |
| January 2017 | $31.64 | $63.27 |
| December 2016 | $28.26 | $56.51 |
| November 2016 | $28.82 | $57.63 |
| October 2016 | $31.24 | $62.48 |
| September 2016 | $33.48 | $66.96 |
| August 2016 | $34.14 | $68.29 |
| July 2016 | $35.28 | $70.55 |
| June 2016 | $35.68 | $71.37 |
| May 2016 | $31.18 | $62.35 |
| April 2016 | $30.98 | $61.96 |
| March 2016 | $30.78 | $61.57 |
| February 2016 | $28.48 | $56.96 |
| January 2016 | $31.03 | $62.06 |
| December 2015 | $32.90 | $65.81 |
| November 2015 | $28.88 | $57.75 |
| October 2015 | $29.74 | $59.48 |
| September 2015 | $27.12 | $54.23 |
| August 2015 | $30.86 | $61.72 |
| July 2015 | $35.06 | $70.13 |
| June 2015 | $40.20 | $80.40 |
| May 2015 | $37.67 | $75.34 |
| April 2015 | $31 | $61.99 |
| March 2015 | $35.34 | $70.69 |
| February 2015 | $30.73 | $61.46 |
| January 2015 | $27.29 | $109.16 |
| December 2014 | $25.96 | $103.85 |
| November 2014 | $24.69 | $98.77 |
| October 2014 | $23.17 | $92.67 |
| September 2014 | $20.68 | $82.71 |
| August 2014 | $19.53 | $78.13 |
| July 2014 | $18.02 | $72.09 |
| June 2014 | $18.90 | $75.61 |
| May 2014 | $18.63 | $74.52 |
| April 2014 | $16.60 | $66.40 |
| March 2014 | $15.56 | $62.25 |
| February 2014 | $15.92 | $63.68 |
| January 2014 | $15.15 | $60.60 |
| December 2013 | $14.74 | $58.95 |
| November 2013 | $14.93 | $59.73 |
| October 2013 | $14.04 | $56.16 |
| September 2013 | $15.99 | $63.96 |
| August 2013 | $14.29 | $57.15 |
| July 2013 | $13.87 | $55.47 |
| June 2013 | $13.12 | $52.46 |
| May 2013 | $12.38 | $49.50 |
| April 2013 | $11.55 | $46.20 |
| March 2013 | $11.01 | $44.04 |
| February 2013 | $11.26 | $45.02 |
| January 2013 | $10.79 | $43.16 |
| December 2012 | $10.25 | $41 |
| November 2012 | $10.98 | $43.91 |
| October 2012 | $9.50 | $37.98 |
| September 2012 | $9.35 | $37.41 |
| August 2012 | $10.15 | $40.61 |
| July 2012 | $9.51 | $38.04 |
| June 2012 | $7.54 | $30.16 |
| May 2012 | $9.04 | $36.14 |
| April 2012 | $9.90 | $39.59 |
| March 2012 | $12.24 | $48.97 |
| February 2012 | $12.20 | $48.80 |
| January 2012 | $11.30 | $45.20 |
| December 2011 | $9.90 | $39.59 |
| November 2011 | $9.68 | $38.71 |
| October 2011 | $8.79 | $35.15 |
| September 2011 | $7.17 | $28.67 |
| August 2011 | $7.97 | $31.89 |
| July 2011 | $8.20 | $32.81 |
| June 2011 | $8.88 | $35.53 |
| May 2011 | $8.70 | $34.80 |
| April 2011 | $9.06 | $36.23 |
| March 2011 | $8.24 | $32.98 |
| February 2011 | $7.62 | $30.47 |
| January 2011 | $6.93 | $27.72 |
| December 2010 | $6.34 | $25.34 |
| November 2010 | $5.81 | $23.25 |
| October 2010 | $5.58 | $22.32 |
| September 2010 | $5.90 | $23.59 |
| August 2010 | $5.06 | $20.22 |
| July 2010 | $5.33 | $21.31 |
| June 2010 | $5.38 | $21.50 |
| May 2010 | $5.70 | $22.82 |
| April 2010 | $5.72 | $22.90 |
| March 2010 | $6.01 | $24.04 |
| February 2010 | $4.47 | $17.87 |
| January 2010 | $4.81 | $19.25 |
| December 2009 | $5.29 | $21.17 |
| November 2009 | $4.70 | $18.82 |
| October 2009 | $4.46 | $17.83 |
| September 2009 | $4.74 | $18.94 |
| August 2009 | $4.33 | $17.31 |
| July 2009 | $4.83 | $19.31 |
| June 2009 | $5 | $19.98 |
| May 2009 | $4.54 | $18.18 |
| April 2009 | $4.59 | $18.37 |
| March 2009 | $4.50 | $18.02 |
| February 2009 | $4.24 | $16.98 |
| January 2009 | $4.43 | $17.73 |
| December 2008 | $4.93 | $19.71 |
| November 2008 | $4.62 | $18.50 |
| October 2008 | $4.71 | $18.84 |
| September 2008 | $5.13 | $20.51 |
| August 2008 | $5.64 | $22.58 |
| July 2008 | $5.58 | $22.31 |
| June 2008 | $4.20 | $16.79 |
| May 2008 | $5.28 | $21.11 |
| April 2008 | $4.59 | $18.37 |
| March 2008 | $3.48 | $13.94 |
| February 2008 | $4.48 | $17.92 |
| January 2008 | $5.98 | $23.94 |
| December 2007 | $6.86 | $27.44 |
| November 2007 | $6.25 | $25 |
| October 2007 | $5.83 | $23.33 |
| September 2007 | $5.38 | $21.51 |
| August 2007 | $5.05 | $20.21 |
| July 2007 | $5.40 | $21.61 |
| June 2007 | $5.36 | $21.42 |
| May 2007 | $5.75 | $22.99 |
| April 2007 | $5.20 | $20.81 |
| March 2007 | $5.25 | $20.99 |
| February 2007 | $6.02 | $24.09 |
| January 2007 | $6.23 | $24.92 |
| December 2006 | $6.14 | $24.57 |
| November 2006 | $6.52 | $26.06 |
| October 2006 | $5.90 | $23.59 |
| September 2006 | $4.11 | $16.44 |
| August 2006 | $3.86 | $15.45 |
| July 2006 | $4.06 | $16.25 |
| June 2006 | $5.88 | $23.53 |
| May 2006 | $6.51 | $26.05 |
| April 2006 | $6.42 | $25.69 |
| March 2006 | $7.29 | $29.17 |
| February 2006 | $6.84 | $27.35 |
| January 2006 | $6.57 | $26.29 |
| December 2005 | $6.57 | $26.29 |
| November 2005 | $6 | $24.01 |
| October 2005 | $5.04 | $20.15 |
| September 2005 | $6.26 | $25.03 |
| August 2005 | $7.62 | $30.48 |
| July 2005 | $7.32 | $29.30 |
| June 2005 | $8.40 | $33.58 |
| May 2005 | $8.04 | $32.15 |
| April 2005 | $6.96 | $27.85 |
| March 2005 | $7.50 | $29.99 |
| February 2005 | $8.34 | $33.36 |
| January 2005 | $8.39 | $33.55 |
| December 2004 | $7.09 | $28.35 |
| November 2004 | $6.69 | $53.50 |
| October 2004 | $5.93 | $47.43 |
| September 2004 | $5.32 | $42.58 |
| August 2004 | $4.94 | $39.54 |
| July 2004 | $4.88 | $39 |
| June 2004 | $4.82 | $38.55 |
| May 2004 | $4.51 | $36.05 |
| April 2004 | $4.19 | $33.50 |
| March 2004 | $3.82 | $30.59 |
| February 2004 | $3.78 | $30.26 |
| January 2004 | $3.98 | $31.81 |
| December 2003 | $3.50 | $28.01 |
| November 2003 | $3.84 | $30.70 |
| October 2003 | $3.83 | $30.61 |
| September 2003 | $3.80 | $30.39 |
| August 2003 | $3.50 | $28 |
| July 2003 | $3.66 | $29.25 |
| June 2003 | $3.23 | $38.74 |
| May 2003 | $2.75 | $33.04 |
| April 2003 | $2.67 | $32.04 |
| March 2003 | $2.43 | $29.21 |
| February 2003 | $2.12 | $25.50 |
| January 2003 | $2.35 | $28.20 |
| December 2002 | $2.80 | $33.59 |
| November 2002 | $2.33 | $27.95 |
| October 2002 | $2.54 | $30.43 |
| September 2002 | $2.22 | $26.69 |
| August 2002 | $2.22 | $26.60 |
| July 2002 | $1.98 | $23.75 |
| June 2002 | $2.58 | $30.98 |
| May 2002 | $2.18 | $26.16 |
| April 2002 | $2.15 | $25.79 |
| March 2002 | $1.91 | $22.90 |
| February 2002 | $1.56 | $18.75 |
| January 2002 | $1.54 | $18.50 |
| December 2001 | $1.83 | $21.95 |
CNC
Price: $72.22
52 week price:
Earnings Per Share: 4.95 USD
P/E Ratio: 15.82
Exchange: NYQ
Sector: Healthcare
Industry: Healthcare Plans
Volume: 5.1 million
Ebitda: 331.0 millionMarket Capitalization: 39.6 billion