Centene Corp (CNC) stock
CNCNYSEHospital & Medical Service PlansFiscal year ends December 31
$68.45−0.17 (-0.25%)
Close on Oct 30, 2026Market cap $33.81BP/E –Yield –
Price history
Centene share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$68.45
-0.25% on the day
52-week range
$31.63 – $72.50
-5.6% from the high
Change over 52 weeks
+95.5%
From $35.02 on Oct 30, 2025
Average volume
4.66M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $69.31 | $70.17 | $66.82 | $68.45 | -0.25% | 4,807,944 |
| Oct 29, 2026 | $68.25 | $68.86 | $67.08 | $68.62 | +2.34% | 5,628,640 |
| Oct 28, 2026 | $68.04 | $70.00 | $66.14 | $67.05 | -2.42% | 5,998,800 |
| Oct 27, 2026 | $67.40 | $71.68 | $65.67 | $68.71 | +1.00% | 11,673,480 |
| Oct 26, 2026 | $70.78 | $71.00 | $67.56 | $68.03 | -3.05% | 6,514,881 |
| Oct 23, 2026 | $70.95 | $71.32 | $70.11 | $70.17 | -1.50% | 4,314,173 |
| Oct 22, 2026 | $70.20 | $72.50 | $69.79 | $71.24 | +1.42% | 4,696,126 |
| Oct 21, 2026 | $70.90 | $71.71 | $69.63 | $70.24 | -0.80% | 3,048,599 |
| Oct 20, 2026 | $69.07 | $70.97 | $68.90 | $70.81 | +3.18% | 3,394,013 |
| Oct 19, 2026 | $69.19 | $70.34 | $67.55 | $68.63 | -0.77% | 3,373,943 |
| Oct 16, 2026 | $71.19 | $71.21 | $69.02 | $69.16 | -1.91% | 3,336,641 |
| Oct 15, 2026 | $70.41 | $71.01 | $69.87 | $70.51 | +0.50% | 4,689,369 |
| Oct 14, 2026 | $69.25 | $70.37 | $68.51 | $70.16 | +1.89% | 4,927,493 |
| Oct 13, 2026 | $68.03 | $69.70 | $66.38 | $68.86 | +2.75% | 5,260,822 |
| Oct 12, 2026 | $65.60 | $67.56 | $65.08 | $67.02 | +2.54% | 3,508,332 |
| Oct 9, 2026 | $64.67 | $67.39 | $64.45 | $65.36 | +1.27% | 2,853,190 |
| Oct 8, 2026 | $64.84 | $65.32 | $63.35 | $64.54 | -0.69% | 3,950,243 |
| Oct 7, 2026 | $64.52 | $66.18 | $63.95 | $64.99 | +0.59% | 5,217,331 |
| Oct 6, 2026 | $64.24 | $64.76 | $63.61 | $64.61 | +0.48% | 3,661,766 |
| Oct 5, 2026 | $63.01 | $64.34 | $62.93 | $64.30 | +2.08% | 4,538,948 |
| Oct 2, 2026 | $61.00 | $63.36 | $60.75 | $62.99 | +3.28% | 3,580,098 |
| Oct 1, 2026 | $61.82 | $62.29 | $59.46 | $60.99 | -1.82% | 5,302,885 |
| Sep 30, 2026 | $62.23 | $62.69 | $60.94 | $62.12 | -0.14% | 3,641,378 |
| Sep 29, 2026 | $61.85 | $62.42 | $61.38 | $62.21 | -0.51% | 4,266,882 |
| Sep 28, 2026 | $62.49 | $63.40 | $61.72 | $62.53 | +1.15% | 5,165,077 |
| Sep 25, 2026 | $62.09 | $63.67 | $61.73 | $61.82 | -0.16% | 3,630,927 |
| Sep 24, 2026 | $62.16 | $62.84 | $61.25 | $61.92 | -0.26% | 4,572,162 |
| Sep 23, 2026 | $63.29 | $63.67 | $61.87 | $62.08 | -1.93% | 3,417,986 |
| Sep 22, 2026 | $64.88 | $65.30 | $62.48 | $63.30 | -2.60% | 6,104,731 |
| Sep 21, 2026 | $65.19 | $65.58 | $64.56 | $64.99 | -0.18% | 4,423,083 |
| Sep 18, 2026 | $66.89 | $67.73 | $65.03 | $65.11 | -2.97% | 13,448,570 |
| Sep 17, 2026 | $66.63 | $67.79 | $65.76 | $67.10 | +1.65% | 5,133,676 |
| Sep 16, 2026 | $68.40 | $69.41 | $66.01 | $66.01 | -2.44% | 4,278,037 |
| Sep 15, 2026 | $68.50 | $68.62 | $67.05 | $67.66 | -2.52% | 3,579,476 |
| Sep 14, 2026 | $67.31 | $69.63 | $67.15 | $69.41 | +4.50% | 4,098,117 |
| Sep 11, 2026 | $65.70 | $66.85 | $64.52 | $66.42 | +1.56% | 3,631,127 |
| Sep 10, 2026 | $65.50 | $68.21 | $65.26 | $65.40 | +2.09% | 4,627,909 |
| Sep 9, 2026 | $64.44 | $64.84 | $61.81 | $64.06 | -0.81% | 4,479,136 |
| Sep 8, 2026 | $66.16 | $66.50 | $64.50 | $64.58 | -3.67% | 4,353,713 |
| Sep 4, 2026 | $66.77 | $68.22 | $66.77 | $67.04 | -1.44% | 2,926,371 |
| Sep 3, 2026 | $67.50 | $68.83 | $66.85 | $68.02 | +1.01% | 3,587,760 |
| Sep 2, 2026 | $65.40 | $67.89 | $65.40 | $67.34 | +3.23% | 4,829,043 |
| Sep 1, 2026 | $64.72 | $66.47 | $64.69 | $65.23 | +1.38% | 4,564,220 |
| Aug 31, 2026 | $65.39 | $65.39 | $63.42 | $64.34 | -0.63% | 8,794,645 |
| Aug 28, 2026 | $65.41 | $65.74 | $64.28 | $64.75 | -0.89% | 2,527,007 |
| Aug 27, 2026 | $65.04 | $66.21 | $64.66 | $65.33 | -0.21% | 3,649,093 |
| Aug 26, 2026 | $65.00 | $67.68 | $64.98 | $65.47 | +0.72% | 3,597,036 |
| Aug 25, 2026 | $65.95 | $65.95 | $64.60 | $65.00 | -0.99% | 4,344,760 |
| Aug 24, 2026 | $64.79 | $66.10 | $64.52 | $65.65 | +0.97% | 3,491,314 |
| Aug 21, 2026 | $64.07 | $65.16 | $64.03 | $65.02 | +1.37% | 3,152,148 |
| Aug 20, 2026 | $63.73 | $64.87 | $63.47 | $64.14 | -0.87% | 3,267,667 |
| Aug 19, 2026 | $65.55 | $65.70 | $64.26 | $64.70 | -0.80% | 2,879,971 |
| Aug 18, 2026 | $64.89 | $65.94 | $64.72 | $65.22 | +1.26% | 3,410,501 |
| Aug 17, 2026 | $66.70 | $66.70 | $64.30 | $64.41 | -4.54% | 3,555,483 |
| Aug 14, 2026 | $66.17 | $67.62 | $65.85 | $67.47 | +2.17% | 2,267,801 |
| Aug 13, 2026 | $67.76 | $67.84 | $65.72 | $66.04 | -1.54% | 3,538,533 |
| Aug 12, 2026 | $64.49 | $67.43 | $64.12 | $67.07 | +3.38% | 3,241,179 |
| Aug 11, 2026 | $67.72 | $67.86 | $64.74 | $64.88 | -2.54% | 2,441,537 |
| Aug 10, 2026 | $66.32 | $67.67 | $65.92 | $66.57 | +1.22% | 3,720,007 |
| Aug 7, 2026 | $64.07 | $66.52 | $63.95 | $65.77 | +2.45% | 3,526,520 |
| Aug 6, 2026 | $67.25 | $67.30 | $63.21 | $64.20 | -4.16% | 5,471,428 |
| Aug 5, 2026 | $64.21 | $68.38 | $63.80 | $66.99 | +4.56% | 7,034,051 |
| Aug 4, 2026 | $64.30 | $64.76 | $63.48 | $64.07 | +0.49% | 6,025,594 |
| Aug 3, 2026 | $61.84 | $63.79 | $61.22 | $63.76 | +2.48% | 6,866,291 |
| Jul 31, 2026 | $61.05 | $62.55 | $60.49 | $62.22 | +2.27% | 3,913,494 |
| Jul 30, 2026 | $61.40 | $62.04 | $59.83 | $60.84 | -1.59% | 7,345,871 |
| Jul 29, 2026 | $64.40 | $64.95 | $61.44 | $61.82 | -3.27% | 8,354,301 |
| Jul 28, 2026 | $59.51 | $64.92 | $56.67 | $63.91 | -0.27% | 12,246,820 |
| Jul 27, 2026 | $63.83 | $64.76 | $62.53 | $64.08 | +1.06% | 6,876,186 |
| Jul 24, 2026 | $64.19 | $64.60 | $62.97 | $63.41 | -0.52% | 2,809,130 |
| Jul 23, 2026 | $63.95 | $64.90 | $62.86 | $63.74 | -3.26% | 4,751,801 |
| Jul 22, 2026 | $67.24 | $67.57 | $65.56 | $65.89 | -2.52% | 4,506,908 |
| Jul 21, 2026 | $65.45 | $67.64 | $65.11 | $67.59 | +2.66% | 3,340,157 |
| Jul 20, 2026 | $66.65 | $67.00 | $65.83 | $65.84 | -0.90% | 3,111,560 |
| Jul 17, 2026 | $64.13 | $66.50 | $63.39 | $66.44 | +3.99% | 4,781,461 |
| Jul 16, 2026 | $67.84 | $68.00 | $63.77 | $63.89 | -4.08% | 5,242,141 |
| Jul 15, 2026 | $66.96 | $67.19 | $63.20 | $66.61 | -3.07% | 4,411,715 |
| Jul 14, 2026 | $68.60 | $69.36 | $68.10 | $68.72 | +0.63% | 3,362,655 |
| Jul 13, 2026 | $67.90 | $68.69 | $67.57 | $68.29 | +1.40% | 2,782,043 |
| Jul 10, 2026 | $67.71 | $68.01 | $66.63 | $67.35 | -0.37% | 2,187,105 |
| Jul 9, 2026 | $66.51 | $67.87 | $66.12 | $67.60 | +0.76% | 4,587,871 |
| Jul 8, 2026 | $66.33 | $68.94 | $66.00 | $67.09 | +1.47% | 4,098,276 |
| Jul 7, 2026 | $67.21 | $67.98 | $65.66 | $66.12 | +0.11% | 4,169,953 |
| Jul 6, 2026 | $67.45 | $67.82 | $65.04 | $66.05 | -2.67% | 4,721,753 |
| Jul 2, 2026 | $68.80 | $69.29 | $67.05 | $67.86 | -0.72% | 3,873,021 |
| Jul 1, 2026 | $66.48 | $68.41 | $65.44 | $68.35 | +6.48% | 5,834,393 |
| Jun 30, 2026 | $64.45 | $64.91 | $63.71 | $64.19 | -0.54% | 4,597,976 |
| Jun 29, 2026 | $65.20 | $65.47 | $63.88 | $64.54 | -1.81% | 5,921,088 |
| Jun 26, 2026 | $65.13 | $65.76 | $64.71 | $65.73 | +1.48% | 5,803,719 |
| Jun 25, 2026 | $62.76 | $65.64 | $62.76 | $64.77 | +2.86% | 5,803,979 |
| Jun 24, 2026 | $63.80 | $63.96 | $61.72 | $62.97 | -0.27% | 5,275,137 |
| Jun 23, 2026 | $63.62 | $64.25 | $63.14 | $63.14 | -0.85% | 4,990,883 |
| Jun 22, 2026 | $62.00 | $64.10 | $61.98 | $63.68 | +4.36% | 4,859,414 |
| Jun 18, 2026 | $61.15 | $61.98 | $60.37 | $61.02 | +0.63% | 11,845,950 |
| Jun 17, 2026 | $61.48 | $62.41 | $59.90 | $60.64 | -1.22% | 5,710,756 |
| Jun 16, 2026 | $63.23 | $63.88 | $60.53 | $61.39 | -3.17% | 6,163,070 |
| Jun 15, 2026 | $64.62 | $65.11 | $62.21 | $63.40 | -2.75% | 6,468,484 |
| Jun 12, 2026 | $64.19 | $65.91 | $63.27 | $65.19 | +2.60% | 4,784,505 |
| Jun 11, 2026 | $65.34 | $65.50 | $63.12 | $63.54 | -2.75% | 6,336,804 |
| Jun 10, 2026 | $66.46 | $66.52 | $63.80 | $65.34 | -1.31% | 5,852,341 |
| Jun 9, 2026 | $65.10 | $66.55 | $64.10 | $66.21 | +1.81% | 5,435,748 |
| Jun 8, 2026 | $62.32 | $65.80 | $62.00 | $65.03 | +4.33% | 7,024,755 |
| Jun 5, 2026 | $62.65 | $62.96 | $61.70 | $62.33 | -0.59% | 3,961,192 |
| Jun 4, 2026 | $60.96 | $63.50 | $60.96 | $62.70 | +5.29% | 5,835,943 |
| Jun 3, 2026 | $60.22 | $60.50 | $58.23 | $59.55 | -0.73% | 3,922,237 |
| Jun 2, 2026 | $61.90 | $62.00 | $59.54 | $59.99 | -3.24% | 3,798,101 |
| Jun 1, 2026 | $59.90 | $62.10 | $59.47 | $62.00 | +4.03% | 5,742,956 |
| May 29, 2026 | $58.65 | $59.77 | $58.52 | $59.60 | +1.17% | 7,905,901 |
| May 28, 2026 | $58.96 | $59.97 | $58.84 | $58.91 | +0.15% | 3,448,792 |
| May 27, 2026 | $58.09 | $58.84 | $57.78 | $58.82 | +2.81% | 3,201,093 |
| May 26, 2026 | $58.98 | $59.23 | $56.74 | $57.21 | -3.26% | 4,260,051 |
| May 22, 2026 | $58.39 | $59.20 | $58.11 | $59.14 | +2.37% | 2,917,631 |
| May 21, 2026 | $57.74 | $58.65 | $57.48 | $57.77 | -0.88% | 3,345,178 |
| May 20, 2026 | $60.07 | $60.76 | $57.93 | $58.28 | -1.47% | 3,111,677 |
| May 19, 2026 | $58.07 | $59.43 | $57.43 | $59.15 | +1.58% | 4,449,642 |
| May 18, 2026 | $58.11 | $58.75 | $57.22 | $58.23 | -0.07% | 4,428,984 |
| May 15, 2026 | $58.49 | $59.34 | $57.81 | $58.27 | -0.73% | 4,662,709 |
| May 14, 2026 | $58.77 | $59.35 | $58.17 | $58.70 | -0.19% | 5,851,790 |
| May 13, 2026 | $59.32 | $59.74 | $58.03 | $58.81 | -0.84% | 6,467,832 |
| May 12, 2026 | $56.38 | $59.50 | $55.78 | $59.31 | +5.23% | 9,427,268 |
| May 11, 2026 | $56.45 | $57.03 | $55.62 | $56.36 | +0.71% | 5,959,879 |
| May 8, 2026 | $55.20 | $56.35 | $53.70 | $55.96 | +1.78% | 5,296,248 |
| May 7, 2026 | $54.99 | $55.97 | $54.74 | $54.98 | -0.63% | 8,815,686 |
| May 6, 2026 | $52.59 | $55.67 | $52.00 | $55.33 | +4.44% | 7,989,119 |
| May 5, 2026 | $53.49 | $54.75 | $52.87 | $52.98 | -1.08% | 5,033,587 |
| May 4, 2026 | $53.02 | $53.93 | $52.95 | $53.56 | +0.41% | 5,328,530 |
| May 1, 2026 | $54.00 | $54.10 | $53.17 | $53.34 | -0.65% | 5,887,824 |
| Apr 30, 2026 | $53.48 | $53.92 | $52.82 | $53.69 | -0.54% | 10,929,150 |
| Apr 29, 2026 | $50.58 | $54.62 | $50.40 | $53.98 | +8.90% | 17,912,330 |
| Apr 28, 2026 | $44.80 | $49.99 | $44.22 | $49.57 | +13.95% | 17,226,290 |
| Apr 27, 2026 | $41.78 | $44.12 | $41.68 | $43.50 | +4.02% | 9,521,589 |
| Apr 24, 2026 | $41.26 | $41.88 | $40.20 | $41.82 | +1.78% | 6,473,197 |
| Apr 23, 2026 | $39.48 | $41.10 | $39.25 | $41.09 | +5.55% | 4,994,935 |
| Apr 22, 2026 | $39.37 | $39.70 | $38.36 | $38.93 | -0.54% | 4,507,658 |
| Apr 21, 2026 | $39.45 | $39.83 | $38.98 | $39.14 | +2.17% | 3,657,204 |
| Apr 20, 2026 | $38.41 | $39.05 | $38.07 | $38.31 | +0.37% | 3,164,095 |
| Apr 17, 2026 | $39.11 | $39.46 | $37.92 | $38.17 | -2.13% | 5,467,694 |
| Apr 16, 2026 | $37.52 | $39.13 | $37.46 | $39.00 | +3.72% | 6,623,844 |
| Apr 15, 2026 | $37.38 | $37.75 | $36.66 | $37.60 | +0.91% | 4,057,274 |
| Apr 14, 2026 | $37.59 | $38.21 | $37.21 | $37.26 | -0.56% | 3,016,503 |
| Apr 13, 2026 | $36.85 | $37.63 | $36.42 | $37.47 | +0.46% | 4,106,451 |
| Apr 10, 2026 | $37.45 | $37.59 | $36.86 | $37.30 | -0.67% | 5,145,525 |
| Apr 9, 2026 | $37.25 | $37.75 | $36.97 | $37.55 | +0.72% | 3,663,891 |
| Apr 8, 2026 | $37.10 | $37.38 | $36.53 | $37.28 | +2.67% | 6,642,286 |
| Apr 7, 2026 | $36.79 | $36.98 | $35.28 | $36.31 | +2.57% | 7,144,784 |
| Apr 6, 2026 | $35.20 | $35.75 | $35.05 | $35.40 | +0.83% | 3,679,051 |
| Apr 2, 2026 | $34.19 | $35.19 | $33.79 | $35.11 | +3.42% | 4,832,139 |
| Apr 1, 2026 | $32.42 | $34.26 | $32.23 | $33.95 | +3.70% | 5,279,005 |
| Mar 31, 2026 | $32.02 | $32.88 | $31.89 | $32.74 | +2.96% | 5,341,840 |
| Mar 30, 2026 | $32.40 | $32.70 | $31.63 | $31.80 | -0.62% | 6,142,804 |
| Mar 27, 2026 | $33.45 | $33.61 | $31.89 | $32.00 | -4.65% | 8,571,133 |
| Mar 26, 2026 | $32.70 | $33.69 | $32.68 | $33.56 | +2.54% | 7,591,174 |
| Mar 25, 2026 | $33.32 | $33.62 | $31.77 | $32.73 | -0.76% | 7,624,723 |
| Mar 24, 2026 | $32.84 | $32.98 | $32.07 | $32.98 | +0.52% | 8,198,735 |
| Mar 23, 2026 | $34.72 | $34.78 | $32.55 | $32.81 | -4.62% | 9,827,738 |
| Mar 20, 2026 | $35.58 | $35.58 | $33.99 | $34.40 | -3.29% | 13,334,650 |
| Mar 19, 2026 | $36.14 | $37.05 | $35.51 | $35.57 | -1.63% | 5,727,354 |
| Mar 18, 2026 | $34.72 | $36.48 | $34.46 | $36.16 | +3.49% | 4,810,221 |
| Mar 17, 2026 | $34.87 | $35.72 | $34.64 | $34.94 | +0.52% | 5,590,698 |
| Mar 16, 2026 | $34.73 | $35.13 | $34.44 | $34.76 | +0.90% | 7,581,570 |
| Mar 13, 2026 | $34.25 | $34.97 | $34.18 | $34.45 | -0.35% | 6,300,236 |
| Mar 12, 2026 | $35.47 | $35.84 | $33.85 | $34.57 | -3.60% | 11,106,240 |
| Mar 11, 2026 | $36.31 | $36.67 | $35.66 | $35.86 | -1.48% | 10,272,730 |
| Mar 10, 2026 | $42.42 | $42.47 | $36.28 | $36.40 | -15.97% | 18,133,320 |
| Mar 9, 2026 | $43.37 | $43.82 | $42.05 | $43.32 | -0.76% | 3,914,817 |
| Mar 6, 2026 | $43.39 | $43.94 | $42.61 | $43.65 | +0.88% | 4,783,057 |
| Mar 5, 2026 | $44.61 | $44.84 | $43.14 | $43.27 | -3.82% | 3,732,924 |
| Mar 4, 2026 | $44.16 | $45.20 | $43.79 | $44.99 | +2.67% | 3,486,943 |
| Mar 3, 2026 | $43.77 | $44.28 | $42.97 | $43.82 | -1.75% | 3,379,274 |
| Mar 2, 2026 | $44.23 | $44.61 | $43.35 | $44.60 | -0.62% | 3,622,016 |
| Feb 27, 2026 | $42.88 | $44.93 | $42.53 | $44.88 | +4.54% | 5,992,460 |
| Feb 26, 2026 | $42.95 | $43.53 | $42.28 | $42.93 | +0.56% | 4,599,361 |
| Feb 25, 2026 | $42.80 | $43.75 | $42.67 | $42.69 | +0.76% | 4,240,408 |
| Feb 24, 2026 | $43.57 | $44.18 | $41.75 | $42.37 | -2.24% | 4,959,558 |
| Feb 23, 2026 | $42.83 | $43.93 | $42.74 | $43.34 | +0.23% | 4,513,291 |
| Feb 20, 2026 | $43.33 | $43.52 | $42.52 | $43.24 | -1.01% | 5,029,712 |
| Feb 19, 2026 | $43.10 | $43.79 | $42.78 | $43.68 | +1.42% | 4,322,290 |
| Feb 18, 2026 | $41.50 | $43.14 | $41.06 | $43.07 | +4.46% | 4,577,956 |
| Feb 17, 2026 | $40.78 | $41.93 | $40.50 | $41.23 | +1.60% | 4,437,185 |
| Feb 13, 2026 | $38.85 | $40.68 | $38.85 | $40.58 | +3.57% | 4,540,594 |
| Feb 12, 2026 | $40.40 | $40.83 | $39.00 | $39.18 | -3.09% | 8,830,337 |
| Feb 11, 2026 | $39.40 | $40.52 | $39.17 | $40.43 | +2.07% | 4,599,928 |
| Feb 10, 2026 | $38.46 | $40.14 | $37.94 | $39.61 | +4.13% | 6,364,587 |
| Feb 9, 2026 | $38.43 | $38.88 | $37.71 | $38.04 | -1.09% | 7,871,500 |
| Feb 6, 2026 | $37.24 | $39.85 | $36.06 | $38.46 | -3.66% | 16,610,300 |
| Feb 5, 2026 | $40.66 | $41.27 | $39.80 | $39.92 | -2.54% | 10,993,990 |
| Feb 4, 2026 | $42.12 | $42.72 | $40.82 | $40.96 | -3.65% | 6,850,277 |
| Feb 3, 2026 | $42.73 | $43.45 | $41.96 | $42.51 | -0.68% | 6,586,534 |
| Feb 2, 2026 | $42.67 | $42.94 | $42.21 | $42.80 | -1.20% | 5,474,287 |
| Jan 30, 2026 | $43.55 | $43.95 | $42.76 | $43.32 | -0.64% | 5,136,526 |
| Jan 29, 2026 | $42.09 | $43.60 | $41.91 | $43.60 | +4.06% | 8,234,733 |
| Jan 28, 2026 | $41.19 | $42.01 | $40.66 | $41.90 | +0.89% | 7,858,057 |
| Jan 27, 2026 | $44.00 | $45.25 | $40.12 | $41.53 | -10.26% | 14,594,370 |
| Jan 26, 2026 | $46.05 | $46.53 | $45.95 | $46.28 | +0.41% | 3,881,187 |
| Jan 23, 2026 | $45.39 | $46.19 | $45.17 | $46.09 | +1.48% | 3,792,259 |
| Jan 22, 2026 | $45.15 | $45.63 | $44.71 | $45.42 | +0.35% | 5,197,394 |
| Jan 21, 2026 | $44.99 | $45.90 | $43.28 | $45.26 | -1.09% | 7,887,690 |
| Jan 20, 2026 | $44.99 | $46.27 | $44.44 | $45.76 | +0.02% | 4,253,067 |
| Jan 16, 2026 | $46.92 | $47.02 | $45.70 | $45.75 | -3.22% | 7,084,420 |
| Jan 15, 2026 | $46.05 | $47.68 | $45.59 | $47.27 | +2.38% | 4,919,516 |
| Jan 14, 2026 | $45.73 | $46.30 | $45.59 | $46.17 | +0.90% | 4,546,995 |
| Jan 13, 2026 | $46.22 | $46.65 | $45.67 | $45.76 | -1.36% | 4,436,470 |
| Jan 12, 2026 | $45.50 | $46.59 | $44.79 | $46.39 | -0.47% | 5,231,004 |
| Jan 9, 2026 | $47.18 | $47.47 | $46.57 | $46.61 | -0.66% | 6,090,084 |
| Jan 8, 2026 | $46.27 | $47.34 | $46.00 | $46.92 | +2.51% | 9,593,582 |
| Jan 7, 2026 | $46.81 | $46.89 | $45.47 | $45.77 | +0.07% | 7,773,965 |
| Jan 6, 2026 | $44.99 | $45.99 | $44.95 | $45.74 | +2.37% | 7,817,106 |
| Jan 5, 2026 | $42.99 | $44.93 | $42.62 | $44.68 | +6.94% | 9,214,566 |
| Jan 2, 2026 | $41.18 | $42.07 | $40.53 | $41.78 | +1.53% | 4,553,989 |
| Dec 31, 2025 | $41.19 | $41.80 | $41.05 | $41.15 | -0.15% | 3,671,629 |
| Dec 30, 2025 | $40.79 | $41.63 | $40.79 | $41.21 | +0.98% | 4,557,177 |
| Dec 29, 2025 | $40.55 | $40.99 | $40.51 | $40.81 | +0.74% | 3,897,034 |
| Dec 26, 2025 | $39.92 | $40.53 | $39.82 | $40.51 | +1.55% | 2,672,903 |
| Dec 24, 2025 | $39.46 | $40.11 | $39.39 | $39.89 | +0.73% | 2,539,451 |
| Dec 23, 2025 | $39.92 | $39.99 | $39.34 | $39.60 | -0.88% | 3,586,207 |
| Dec 22, 2025 | $38.79 | $40.15 | $38.58 | $39.95 | +2.38% | 5,009,186 |
| Dec 19, 2025 | $39.24 | $39.86 | $38.97 | $39.02 | -0.51% | 10,471,820 |
| Dec 18, 2025 | $38.64 | $39.91 | $38.27 | $39.22 | +0.90% | 5,144,579 |
| Dec 17, 2025 | $39.07 | $39.15 | $38.02 | $38.87 | -0.26% | 6,386,991 |
| Dec 16, 2025 | $40.29 | $40.47 | $38.36 | $38.97 | -3.66% | 7,951,033 |
| Dec 15, 2025 | $41.11 | $41.25 | $40.44 | $40.45 | -0.98% | 7,136,980 |
| Dec 12, 2025 | $40.86 | $41.74 | $40.64 | $40.85 | +0.96% | 6,318,374 |
| Dec 11, 2025 | $38.46 | $41.40 | $38.45 | $40.46 | +4.63% | 9,018,630 |
| Dec 10, 2025 | $37.89 | $38.85 | $37.25 | $38.67 | +1.55% | 8,414,153 |
| Dec 9, 2025 | $37.90 | $38.37 | $37.86 | $38.08 | +0.53% | 4,350,683 |
| Dec 8, 2025 | $38.67 | $38.67 | $37.77 | $37.88 | -1.20% | 5,167,299 |
| Dec 5, 2025 | $38.88 | $38.88 | $37.75 | $38.34 | -1.31% | 7,470,563 |
| Dec 4, 2025 | $38.67 | $39.00 | $38.40 | $38.85 | +0.10% | 4,798,315 |
| Dec 3, 2025 | $38.78 | $39.34 | $38.59 | $38.81 | 0.00% | 3,838,195 |
| Dec 2, 2025 | $37.93 | $38.97 | $37.41 | $38.81 | +2.43% | 7,406,905 |
| Dec 1, 2025 | $39.03 | $39.11 | $37.86 | $37.89 | -3.69% | 6,429,875 |
| Nov 28, 2025 | $39.50 | $39.68 | $39.11 | $39.34 | -0.30% | 2,125,692 |
| Nov 26, 2025 | $39.32 | $39.93 | $39.17 | $39.46 | -0.50% | 6,691,647 |
| Nov 25, 2025 | $38.37 | $39.84 | $38.26 | $39.66 | +3.90% | 7,073,580 |
| Nov 24, 2025 | $39.31 | $39.71 | $37.33 | $38.17 | +4.58% | 21,103,300 |
| Nov 21, 2025 | $35.25 | $36.71 | $35.00 | $36.50 | +4.79% | 7,915,883 |
| Nov 20, 2025 | $36.01 | $36.28 | $34.39 | $34.83 | -3.12% | 8,321,318 |
| Nov 19, 2025 | $36.93 | $37.13 | $35.68 | $35.95 | -2.65% | 6,933,773 |
| Nov 18, 2025 | $36.81 | $37.00 | $35.46 | $36.93 | -0.40% | 8,029,462 |
| Nov 17, 2025 | $36.38 | $38.15 | $36.00 | $37.08 | +1.92% | 9,098,283 |
| Nov 14, 2025 | $35.98 | $36.72 | $35.59 | $36.38 | +0.80% | 7,387,878 |
| Nov 13, 2025 | $35.80 | $36.50 | $35.46 | $36.09 | -0.30% | 7,244,240 |
| Nov 12, 2025 | $35.23 | $37.07 | $35.23 | $36.20 | +2.38% | 8,729,631 |
| Nov 11, 2025 | $34.74 | $35.44 | $34.04 | $35.36 | +3.24% | 9,089,050 |
| Nov 10, 2025 | $35.52 | $36.11 | $33.61 | $34.25 | -8.81% | 17,719,050 |
| Nov 7, 2025 | $37.00 | $37.58 | $36.37 | $37.56 | +1.24% | 10,510,670 |
| Nov 6, 2025 | $36.97 | $37.92 | $36.90 | $37.10 | +0.71% | 9,431,218 |
| Nov 5, 2025 | $35.82 | $37.12 | $35.82 | $36.84 | +2.02% | 10,291,540 |
| Nov 4, 2025 | $34.24 | $36.11 | $34.17 | $36.11 | +4.67% | 10,418,260 |
| Nov 3, 2025 | $35.28 | $35.29 | $33.76 | $34.50 | -2.46% | 9,145,999 |
| Oct 31, 2025 | $34.60 | $35.57 | $34.02 | $35.37 | +1.00% | 10,161,410 |
| Oct 30, 2025 | $36.76 | $37.07 | $35.02 | $35.02 | -6.21% | 12,214,220 |
| Oct 29, 2025 | $36.60 | $37.57 | $34.95 | $37.34 | +12.50% | 27,250,030 |
| Oct 28, 2025 | $33.74 | $33.74 | $32.87 | $33.19 | +0.12% | 13,992,150 |
| Oct 27, 2025 | $34.06 | $34.14 | $32.98 | $33.15 | -2.70% | 15,465,430 |
| Oct 24, 2025 | $34.46 | $34.69 | $33.95 | $34.07 | -0.84% | 8,180,533 |
| Oct 23, 2025 | $33.42 | $34.53 | $33.00 | $34.36 | -4.61% | 16,684,610 |
| Oct 22, 2025 | $36.26 | $36.53 | $35.74 | $36.02 | -0.22% | 8,951,785 |
| Oct 21, 2025 | $34.49 | $36.27 | $33.79 | $36.10 | +1.38% | 8,230,570 |
| Oct 20, 2025 | $35.23 | $36.15 | $35.18 | $35.61 | – | 6,873,090 |
Seasonality
CNC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | -2.5% | -1.3% | 7.2% | 3.1% | 0.9% | -2.7% | 0.4% | 0.8% | 2.7% | 5.9% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 5.3% | 3.6% | -27.0% | 64.0% | 11.0% | 7.7% | -3.1% | 3.4% | -3.5% | 10.2% | ||
| 2025 | 5.7% | -9.2% | 4.4% | -1.4% | -5.7% | -3.8% | -52.0% | 11.4% | 22.9% | -0.9% | 11.2% | 4.6% |
| 2024 | 1.5% | 4.1% | 0.1% | -6.9% | -2.0% | -7.4% | 16.0% | 2.5% | -4.5% | -17.3% | -3.6% | 1.0% |
| 2023 | -7.0% | -10.3% | -7.6% | 9.0% | -9.5% | 8.1% | 0.9% | -9.5% | 11.7% | 0.1% | 6.8% | 0.7% |
| 2022 | -5.6% | 6.3% | 1.9% | -4.3% | 1.1% | 3.9% | 9.9% | -3.5% | -13.3% | 9.4% | 2.3% | -5.8% |
| 2021 | 0.4% | -2.9% | 9.2% | -3.4% | 19.2% | -0.9% | -5.9% | -8.2% | -1.1% | 14.3% | 0.2% | 15.4% |
| 2020 | -0.1% | -15.6% | 12.1% | 12.1% | -0.5% | -4.1% | 2.7% | -6.0% | -4.9% | 1.3% | 4.3% | -2.6% |
| 2019 | 13.2% | -6.7% | -12.8% | -2.9% | 12.0% | -9.2% | -0.7% | -10.5% | -7.2% | 22.7% | 13.9% | 4.0% |
| 2018 | 6.3% | -5.4% | 5.4% | 1.6% | 7.9% | 5.2% | 5.8% | 12.4% | -1.2% | -10.0% | 9.2% | -18.9% |
| 2017 | 12.0% | 11.4% | 1.1% | 4.4% | -2.4% | 10.0% | -0.6% | 11.9% | 8.9% | -3.2% | 9.0% | -1.2% |