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
07/12/2019 $52.87 $54.60 $52.86 $54.51 5.94M
07/15/2019 $54.73 $54.89 $53.97 $54.06 4.14M
07/16/2019 $54.11 $54.16 $53.47 $53.74 2.94M
07/17/2019 $53.53 $54.03 $53.18 $53.23 3.25M
07/18/2019 $53.07 $53.98 $52.56 $53.17 5.01M
Centene is an insurance holding company. Through its subsidiaries, Co. is a multi-national healthcare enterprise that provides a portfolio of services to government sponsored and commercial healthcare programs, focusing on under-insured and uninsured individuals. Co. operates in two segments: Managed Care, which provides health plan coverage, including Medicaid, the State Children's Health Insurance Program, Long-Term Services and Supports, Foster Care, Medicare-Medicaid Plans, the Supplemental Security Income Program, and the Health Insurance Marketplace; and Specialty Services, which consists of Co.'s specialty companies providing auxiliary healthcare services and products.
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 12, 2019, CNC opened at $52.87, traded as high as $54.60 and as low as $52.86, and closed at $54.51. Trading volume was a total of 5.94M shares. On July 15, 2019, CNC opened at $54.73, traded as high as $54.89 and as low as $53.97, and closed at $54.06. Trading volume was a total of 4.14M shares. On July 16, 2019, CNC opened at $54.11, traded as high as $54.16 and as low as $53.47, and closed at $53.74. Trading volume was a total of 2.94M shares. On July 17, 2019, CNC opened at $53.53, traded as high as $54.03 and as low as $53.18, and closed at $53.23. Trading volume was a total of 3.25M shares. On July 18, 2019, CNC opened at $53.07, traded as high as $53.98 and as low as $52.56, and closed at $53.17. Trading volume was a total of 5.01M 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: 07/20/2009
End date: 07/18/2019
Start price/share: $4.47
End price/share: $53.17
Dividends collected/share: $0.00
Total return: 1,089.49%
Average Annual Total Return: 28.10%
Starting investment: $10,000.00
Ending investment: $118,984.75
Years: 10.00
Date Close
07/12/2019$54.51
07/15/2019$54.06
07/16/2019$53.74
07/17/2019$53.23
07/18/2019$53.17
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

CNC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.