NYSE · CNC · stock
Centene Corp. (CNC) stock price history
Every NYSE trading session of Centene Corp. from Dec 13, 2001 to Sep 28, 2026: 6,236 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNC adjusted close, 2001 to 2026
- $97.22
- All time high, 2022
- $69.63
- 52 week high, $31.63 low
- 6,236
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
CNC key facts
- Centene Corp. (CNC) closed at $62.53 on Sep 28, 2026 on NYSE.
- CNC's all time high close is $97.22, set on Aug 15, 2022; its all time low close is $1.39 on Dec 14, 2001.
- CNC's 52 week range is $31.63 to $69.63.
- CNC returned +79.4% over the year to Sep 28, 2026 and -1.5% over five years.
- Over ten years CNC returned +81%, +6.1% a year compounded.
- CNC's deepest drawdown was -74.1% from Aug 15, 2022 to Aug 6, 2025.
- DataCedar holds 6,236 daily sessions of CNC history from Dec 13, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CNC price chart, 2001 to 2026
CNC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -4.9% |
| 6 months | +95.4% |
| Year to date | +51.7% |
| 1 year | +79.4% |
| 3 years | -9.7% |
| 5 years | -1.5% |
| 10 years | +81.1% |
| Since Dec 13, 2001 | +4,263% |
| Compound annual growth, 24.8 years | +16.5% |
CNC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $97.22 on Aug 15, 2022
- All time low close
- $1.39 on Dec 14, 2001
- 52 week high
- $69.63 on Sep 14, 2026
- 52 week low
- $31.63 on Mar 30, 2026
- Deepest drawdown
- -74.1% from Aug 15, 2022 to Aug 6, 2025, not yet recovered
- Best single session
- +26.6% on Oct 24, 2006
- Worst single session
- -40.4% on Jul 2, 2025
- Volatility, 1 year annualised
- 47.8%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2001
- 43.6×
- Best calendar year
- 2004, +102%
- Worst calendar year
- 2025, -32%
CNC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 13, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $41.18 | $69.63 | $31.63 | $62.53 | +52.0% | 1.1B | 185 |
| 2025 | $61.11 | $66.81 | $25.08 | $41.15 | -32.1% | 2.3B | 250 |
| 2024 | $75.00 | $81.42 | $55.03 | $60.58 | -18.4% | 1.1B | 252 |
| 2023 | $82.00 | $83.61 | $60.83 | $74.21 | -9.5% | 861.8M | 250 |
| 2022 | $83.14 | $98.53 | $73.19 | $82.01 | -0.5% | 796.8M | 251 |
| 2021 | $60.61 | $85.44 | $57.16 | $82.40 | +37.3% | 967.8M | 252 |
| 2020 | $62.98 | $74.70 | $43.96 | $60.03 | -4.5% | 1.1B | 253 |
| 2019 | $57.03 | $69.25 | $41.62 | $62.87 | +9.1% | 1.4B | 252 |
| 2018 | $50.35 | $74.49 | $48.81 | $57.65 | +14.3% | 776.2M | 251 |
| 2017 | $28.61 | $52.33 | $28.00 | $50.44 | +78.5% | 840.9M | 251 |
| 2016 | $32.31 | $37.78 | $23.68 | $28.25 | -14.1% | 1.1B | 252 |
| 2015 | $26.58 | $41.50 | $25.47 | $32.90 | +26.7% | 798.3M | 252 |
| 2014 | $14.74 | $27.12 | $13.78 | $25.96 | +76.2% | 735.8M | 252 |
| 2013 | $10.45 | $16.96 | $10.14 | $14.74 | +43.8% | 512.3M | 252 |
| 2012 | $10.17 | $12.74 | $6.07 | $10.25 | +3.6% | 935.5M | 250 |
| 2011 | $6.39 | $10.20 | $6.27 | $9.90 | +56.2% | 540.7M | 252 |
| 2010 | $5.35 | $6.61 | $4.40 | $6.34 | +19.7% | 518.6M | 252 |
| 2009 | $4.91 | $5.63 | $3.75 | $5.29 | +7.4% | 413.9M | 252 |
| 2008 | $6.85 | $7.12 | $3.28 | $4.93 | -28.2% | 602.5M | 253 |
| 2007 | $6.22 | $6.93 | $4.41 | $6.86 | +11.7% | 659M | 251 |
| 2006 | $6.59 | $7.57 | $3.31 | $6.14 | -6.5% | 829.4M | 251 |
| 2005 | $7.15 | $9.48 | $4.19 | $6.57 | -7.3% | 623.1M | 252 |
| 2004 | $3.51 | $7.53 | $3.26 | $7.09 | +102.4% | 299.4M | 252 |
| 2003 | $2.85 | $4.46 | $1.86 | $3.50 | +25.1% | 414.7M | 252 |
| 2002 | $1.89 | $2.96 | $1.51 | $2.80 | +53.0% | 322.7M | 252 |
| 2001 | $1.19 | $1.92 | $1.19 | $1.83 | n/a | 90.5M | 12 |
CNC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $62.53 | -2.8% |
| August 2026 | $64.34 | +3.4% |
| July 2026 | $62.22 | -3.1% |
| June 2026 | $64.19 | +7.7% |
| May 2026 | $59.60 | +11.0% |
| April 2026 | $53.69 | +64.0% |
| March 2026 | $32.74 | -27.0% |
| February 2026 | $44.88 | +3.6% |
| January 2026 | $43.32 | +5.3% |
| December 2025 | $41.15 | +4.6% |
| November 2025 | $39.34 | +11.2% |
| October 2025 | $35.37 | -0.9% |
About the CNC data
Daily bars. 6,236 sessions from Dec 13, 2001 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CNC share price history
