Historical Stock Price
ETFs Holding CNC »    CNC Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/07/2025 $33.34 $33.83 $32.99 $33.05 23.04M
07/08/2025 $32.95 $33.24 $32.52 $32.60 18.18M
07/09/2025 $32.42 $33.15 $31.78 $33.09 21.74M
07/10/2025 $32.33 $33.41 $32.20 $32.52 15.45M
07/11/2025 $32.25 $32.50 $31.40 $31.44 15.52M
Centene Corporation is a healthcare company. Co. provides services to government-sponsored and commercial healthcare programs, focusing on under-insured and uninsured individuals. It provides a range of managed healthcare products and services, primarily through Medicaid, Medicare, and commercial products. Its segments include Medicaid, Medicare, Commercial and Other. It offers Medicaid and Medicare members (including Medicare Prescription Drug Plans) as well as individuals and families served by the Health Insurance Marketplace and the TRICARE program.
CNC historical stock prices picture
Centene (CNC) has the following price history information. Looking back at CNC historical stock prices for the last five trading days, on July 07, 2025, CNC opened at $33.34, traded as high as $33.83 and as low as $32.99, and closed at $33.05. Trading volume was a total of 23.04M shares. On July 08, 2025, CNC opened at $32.95, traded as high as $33.24 and as low as $32.52, and closed at $32.60. Trading volume was a total of 18.18M shares. On July 09, 2025, CNC opened at $32.42, traded as high as $33.15 and as low as $31.78, and closed at $33.09. Trading volume was a total of 21.74M shares. On July 10, 2025, CNC opened at $32.33, traded as high as $33.41 and as low as $32.20, and closed at $32.52. Trading volume was a total of 15.45M shares. On July 11, 2025, CNC opened at $32.25, traded as high as $32.50 and as low as $31.40, and closed at $31.44. Trading volume was a total of 15.52M shares.

CNC Historical Stock Prices By Date:

CNC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Centene shares, starting with a $10,000 purchase of CNC, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/14/2015
End date: 07/11/2025
Start price/share: $36.95
End price/share: $31.44
Dividends collected/share: $0.00
Total return: -14.91%
Average Annual Total Return: -1.60%
Starting investment: $10,000.00
Ending investment: $8,510.42
Years: 10.00
Date Close
07/07/2025$33.05
07/08/2025$32.60
07/09/2025$33.09
07/10/2025$32.52
07/11/2025$31.44
CNC is categorized under the Healthcare sector; below are some other companies in the same sector:

CNCE Historical Stock Prices
CNDO Historical Stock Prices
CNJ Historical Stock Prices
CNMD Historical Stock Prices
CODX Historical Stock Prices
COLL Historical Stock Prices
COM Historical Stock Prices
COO Historical Stock Prices
CORI Historical Stock Prices
CORT Historical Stock Prices

Also explore: CNC shares outstanding history

Email EnvelopeFree CNC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

CNC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.