Centene Corp (CNC) stock

CNCNYSEHospital & Medical Service PlansFiscal year ends December 31

Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 6/30

$68.45−0.17 (-0.25%)

Close on Oct 30, 2026Market cap $33.81BP/E –Yield –

Price history

Centene share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV

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

Daily Weekly Monthly

Month	Open	High	Low	Close	Change	Volume
Oct 2026	$61.82	$72.50	$59.46	$68.45	+10.19%	104,277,717
Sep 2026	$64.72	$69.63	$60.94	$62.12	-3.45%	98,759,381
Aug 2026	$61.84	$68.38	$61.22	$64.34	+3.41%	86,802,566
Jul 2026	$66.48	$69.36	$56.67	$62.22	-3.07%	107,308,615
Jun 2026	$59.90	$66.55	$58.23	$64.19	+7.70%	120,135,038
May 2026	$54.00	$60.76	$52.00	$59.60	+11.01%	107,789,421
Apr 2026	$32.42	$54.62	$32.23	$53.69	+63.99%	138,044,895
Mar 2026	$44.23	$45.20	$31.63	$32.74	-27.05%	159,074,197
Feb 2026	$42.67	$44.93	$36.06	$44.88	+3.60%	121,394,555
Jan 2026	$41.18	$47.68	$40.12	$43.32	+5.27%	132,096,980
Dec 2025	$39.03	$41.80	$37.25	$41.15	+4.60%	126,237,982
Nov 2025	$35.28	$39.93	$33.61	$39.34	+11.22%	177,260,474
Oct 2025	$35.75	$39.28	$32.87	$35.37	-0.87%	251,837,861
Sep 2025	$29.13	$36.14	$28.24	$35.68	+22.87%	306,653,033
Aug 2025	$26.20	$30.17	$25.08	$29.04	+11.39%	279,001,785
Jul 2025	$54.32	$57.46	$25.11	$26.07	-51.97%	577,488,380
Jun 2025	$55.10	$56.10	$52.93	$54.28	-3.83%	94,081,795
May 2025	$59.48	$64.15	$55.73	$56.44	-5.70%	113,382,496
Apr 2025	$60.65	$66.03	$56.06	$59.85	-1.42%	111,181,233
Mar 2025	$58.33	$61.35	$56.92	$60.71	+4.38%	88,905,225
Feb 2025	$63.80	$66.81	$55.17	$58.16	-9.17%	102,136,716
Jan 2025	$61.11	$66.52	$60.33	$64.03	+5.69%	80,945,095
Dec 2024	$60.31	$61.34	$55.03	$60.58	+0.97%	132,857,493
Nov 2024	$62.32	$65.40	$57.20	$60.00	-3.63%	120,608,267
Oct 2024	$75.28	$75.28	$59.77	$62.26	-17.30%	147,209,190
Sep 2024	$78.83	$80.59	$70.55	$75.28	-4.50%	89,340,793
Aug 2024	$77.47	$79.19	$74.72	$78.83	+2.48%	64,439,713
Jul 2024	$66.31	$78.31	$63.45	$76.92	+16.02%	93,862,384
Jun 2024	$71.40	$71.95	$65.66	$66.30	-7.39%	73,534,769
May 2024	$72.31	$79.02	$66.79	$71.59	-2.01%	84,640,895
Apr 2024	$78.27	$78.47	$70.30	$73.06	-6.91%	77,326,665
Mar 2024	$78.06	$79.75	$74.73	$78.48	+0.06%	62,222,725
Feb 2024	$75.16	$81.42	$71.48	$78.43	+4.14%	57,300,483
Jan 2024	$75.00	$79.83	$71.81	$75.31	+1.48%	63,787,144
Dec 2023	$73.54	$77.83	$72.05	$74.21	+0.72%	67,971,021
Nov 2023	$68.71	$74.65	$68.05	$73.68	+6.81%	64,001,924
Oct 2023	$68.67	$73.47	$67.05	$68.98	+0.15%	62,474,890
Sep 2023	$61.95	$70.97	$60.83	$68.88	+11.73%	77,827,161
Aug 2023	$68.15	$68.83	$61.63	$61.65	-9.46%	65,372,730
Jul 2023	$67.12	$71.66	$63.55	$68.09	+0.95%	72,426,867
Jun 2023	$62.69	$69.82	$62.47	$67.45	+8.08%	69,193,974
May 2023	$68.91	$69.42	$61.34	$62.41	-9.46%	60,983,755
Apr 2023	$64.61	$70.67	$63.81	$68.93	+9.05%	72,694,994
Mar 2023	$67.87	$69.82	$61.71	$63.21	-7.59%	88,850,307
Feb 2023	$76.04	$76.30	$68.06	$68.40	-10.28%	84,567,135
Jan 2023	$82.00	$83.61	$74.59	$76.24	-7.04%	75,484,702
Dec 2022	$87.41	$87.84	$79.39	$82.01	-5.79%	64,722,273
Nov 2022	$85.21	$87.18	$79.01	$87.05	+2.26%	74,601,967
Oct 2022	$78.44	$86.61	$73.20	$85.13	+9.41%	78,745,551
Sep 2022	$89.45	$93.58	$76.61	$77.81	-13.29%	98,216,729
Aug 2022	$93.15	$98.53	$87.16	$89.74	-3.47%	62,561,816
Jul 2022	$84.73	$94.58	$81.75	$92.97	+9.88%	57,382,567
Jun 2022	$81.90	$86.98	$74.86	$84.61	+3.89%	59,091,661
May 2022	$80.99	$87.34	$78.13	$81.44	+1.10%	66,669,232
Apr 2022	$84.96	$89.92	$80.17	$80.55	-4.32%	49,913,050
Mar 2022	$82.25	$88.61	$81.32	$84.19	+1.90%	63,126,264
Feb 2022	$78.03	$86.81	$76.03	$82.62	+6.25%	48,399,634
Jan 2022	$83.14	$83.14	$74.47	$77.76	-5.63%	73,349,693
Dec 2021	$72.30	$85.44	$69.51	$82.40	+15.39%	99,278,022
Nov 2021	$70.39	$77.65	$68.45	$71.41	+0.24%	79,689,509
Oct 2021	$62.67	$72.82	$60.81	$71.24	+14.33%	82,272,882
Sep 2021	$63.39	$65.05	$59.67	$62.31	-1.06%	72,231,207
Aug 2021	$68.62	$70.46	$62.38	$62.98	-8.21%	72,788,670
Jul 2021	$73.14	$75.59	$68.25	$68.61	-5.92%	66,343,997
Jun 2021	$73.87	$75.25	$68.46	$72.93	-0.91%	86,753,340
May 2021	$61.45	$74.52	$61.45	$73.60	+19.21%	102,546,269
Apr 2021	$63.84	$66.68	$59.33	$61.74	-3.40%	83,741,075
Mar 2021	$59.01	$66.32	$58.37	$63.91	+9.17%	71,589,872
Feb 2021	$60.25	$62.33	$57.16	$58.54	-2.92%	69,489,235
Jan 2021	$60.61	$70.26	$57.80	$60.30	+0.45%	78,600,415
Dec 2020	$62.52	$65.55	$57.56	$60.03	-2.63%	82,547,610
Nov 2020	$60.02	$72.31	$59.84	$61.65	+4.31%	82,093,737
Oct 2020	$58.36	$68.64	$57.60	$59.10	+1.32%	65,106,426
Sep 2020	$61.12	$62.78	$53.60	$58.33	-4.88%	80,188,367
Aug 2020	$65.65	$65.92	$58.37	$61.32	-6.02%	58,168,188
Jul 2020	$63.97	$68.45	$62.18	$65.25	+2.68%	67,510,988
Jun 2020	$66.04	$67.26	$59.54	$63.55	-4.08%	110,876,657
May 2020	$65.35	$70.62	$62.37	$66.25	-0.50%	65,599,406
Apr 2020	$56.36	$74.70	$53.83	$66.58	+12.07%	102,880,156
Mar 2020	$53.51	$63.97	$43.96	$59.41	+12.05%	176,777,756
Feb 2020	$63.31	$67.45	$50.46	$53.02	-15.59%	119,169,860
Jan 2020	$62.98	$68.64	$60.74	$62.81	-0.10%	118,021,817
Dec 2019	$60.32	$63.79	$57.05	$62.87	+3.97%	77,360,867
Nov 2019	$53.40	$61.29	$50.81	$60.47	+13.92%	97,615,225
Oct 2019	$43.50	$54.44	$41.62	$53.08	+22.70%	131,100,396
Sep 2019	$46.22	$47.53	$42.77	$43.26	-7.21%	89,520,133
Aug 2019	$52.00	$52.35	$44.50	$46.62	-10.50%	106,593,167
Jul 2019	$53.05	$54.89	$49.96	$52.09	-0.67%	103,716,243
Jun 2019	$53.50	$56.71	$51.11	$52.44	-9.19%	157,611,191
May 2019	$51.39	$58.24	$49.40	$57.75	+12.01%	225,793,848
Apr 2019	$53.67	$58.25	$45.44	$51.56	-2.90%	207,302,412
Mar 2019	$61.53	$62.32	$49.56	$53.10	-12.79%	113,914,298
Feb 2019	$65.04	$69.25	$59.93	$60.89	-6.73%	62,480,165
Jan 2019	$57.03	$65.69	$54.86	$65.29	+13.24%	67,183,674
Dec 2018	$71.87	$74.49	$54.25	$57.65	-18.95%	79,461,990
Nov 2018	$65.66	$133.53	$64.14	$71.13	+9.15%	61,393,882
Oct 2018	$72.61	$73.50	$61.48	$65.16	-9.99%	75,505,146
Sep 2018	$73.20	$74.12	$70.57	$72.39	-1.16%	41,698,114
Aug 2018	$65.63	$73.97	$65.38	$73.24	+12.39%	53,268,032
Jul 2018	$61.41	$68.15	$60.51	$65.17	+5.78%	55,523,942
Jun 2018	$58.99	$63.15	$58.25	$61.61	+5.16%	65,853,652
May 2018	$54.38	$59.47	$53.53	$58.58	+7.90%	99,560,180
Apr 2018	$53.74	$56.94	$52.14	$54.29	+1.60%	60,718,384
Mar 2018	$50.69	$53.53	$49.26	$53.44	+5.37%	59,685,596
Feb 2018	$53.50	$53.66	$48.81	$50.71	-5.43%	62,588,228
Jan 2018	$50.35	$56.21	$49.54	$53.62	+6.30%	45,862,774
Dec 2017	$51.20	$52.33	$47.35	$50.44	-1.19%	61,772,562
Nov 2017	$47.05	$51.22	$45.03	$51.05	+8.99%	50,580,842
Oct 2017	$48.57	$49.19	$41.78	$46.84	-3.20%	94,213,760
Sep 2017	$44.45	$49.36	$43.50	$48.39	+8.91%	77,426,258
Aug 2017	$39.72	$44.48	$39.69	$44.43	+11.87%	50,030,972
Jul 2017	$40.00	$43.97	$39.53	$39.71	-0.58%	63,378,692
Jun 2017	$36.35	$42.90	$36.34	$39.94	+9.98%	74,556,298
May 2017	$37.20	$38.80	$36.07	$36.32	-2.38%	74,880,988
Apr 2017	$35.66	$37.72	$34.60	$37.20	+4.41%	61,770,728
Mar 2017	$35.83	$36.62	$32.52	$35.63	+1.08%	100,830,252
Feb 2017	$31.66	$35.95	$31.56	$35.25	+11.43%	71,620,176
Jan 2017	$28.62	$32.45	$28.00	$31.64	+11.96%	57,189,992
Dec 2016	$28.72	$29.90	$27.20	$28.26	-1.94%	79,941,768
Nov 2016	$31.35	$33.71	$25.00	$28.82	-7.76%	109,967,322
Oct 2016	$33.29	$33.40	$29.83	$31.24	-6.69%	64,541,540
Sep 2016	$34.06	$34.80	$31.69	$33.48	-1.95%	52,890,000
Aug 2016	$35.21	$36.38	$33.60	$34.15	-3.20%	58,048,400
Jul 2016	$35.50	$37.79	$31.72	$35.28	-1.15%	90,919,600
Jun 2016	$31.18	$35.77	$30.88	$35.69	+14.47%	87,080,400
May 2016	$31.03	$31.74	$27.80	$31.18	+0.63%	77,767,400
Apr 2016	$30.59	$33.48	$28.90	$30.98	+0.63%	108,323,800
Mar 2016	$28.77	$32.39	$26.70	$30.79	+8.09%	181,275,400
Feb 2016	$30.76	$32.15	$23.68	$28.48	-8.22%	96,938,800
Jan 2016	$32.31	$34.21	$28.93	$31.03	-5.70%	77,714,600
Dec 2015	$29.16	$33.77	$27.95	$32.91	+13.96%	83,272,600
Nov 2015	$29.75	$31.05	$26.96	$28.88	-2.91%	60,150,000
Oct 2015	$27.04	$31.00	$25.88	$29.74	+9.68%	92,344,600
Sep 2015	$30.18	$32.45	$25.47	$27.12	-12.14%	68,666,000
Aug 2015	$35.23	$36.73	$28.79	$30.86	-11.99%	66,458,600
Jul 2015	$40.66	$41.50	$33.55	$35.07	-12.77%	113,176,400
Jun 2015	$37.78	$41.09	$35.91	$40.20	+6.72%	61,397,200
May 2015	$31.08	$37.75	$31.07	$37.67	+21.54%	56,032,600
Apr 2015	$35.28	$37.13	$30.93	$31.00	-12.31%	58,140,600
Mar 2015	$30.71	$35.83	$30.51	$35.35	+15.02%	48,209,400
Feb 2015	$27.41	$31.14	$26.66	$30.73	+12.61%	46,334,800
Jan 2015	$26.58	$28.20	$25.86	$27.29	+5.11%	44,071,200
Dec 2014	$24.53	$27.12	$24.08	$25.96	+5.14%	53,651,200
Nov 2014	$23.30	$25.04	$22.70	$24.69	+6.58%	50,027,200
Oct 2014	$20.69	$23.73	$18.77	$23.17	+12.04%	75,481,600
Sep 2014	$19.52	$20.99	$18.96	$20.68	+5.86%	97,980,000
Aug 2014	$18.03	$19.63	$17.75	$19.53	+8.38%	44,246,400
Jul 2014	$18.95	$20.50	$17.92	$18.02	-4.66%	92,686,000
Jun 2014	$18.68	$19.42	$17.80	$18.90	+1.46%	72,860,400
May 2014	$16.65	$18.66	$16.30	$18.63	+12.23%	47,976,400
Apr 2014	$15.73	$17.07	$13.78	$16.60	+6.67%	74,842,400
Mar 2014	$15.86	$16.59	$15.33	$15.56	-2.25%	36,774,400
Feb 2014	$15.19	$16.02	$14.22	$15.92	+5.08%	44,521,200
Jan 2014	$14.74	$15.77	$14.54	$15.15	+2.80%	44,776,800
Dec 2013	$14.89	$15.53	$13.53	$14.74	-1.31%	51,947,600
Nov 2013	$13.99	$15.02	$13.76	$14.93	+6.36%	42,004,400
Oct 2013	$15.99	$16.96	$14.04	$14.04	-12.20%	50,873,600
Sep 2013	$14.42	$16.26	$14.36	$15.99	+11.92%	37,738,800
Aug 2013	$13.96	$14.73	$13.77	$14.29	+3.03%	31,058,000
Jul 2013	$13.15	$14.99	$13.01	$13.87	+5.74%	37,181,600
Jun 2013	$12.31	$13.19	$11.95	$13.12	+5.98%	35,104,000
May 2013	$11.55	$13.15	$11.49	$12.38	+7.14%	34,150,800
Apr 2013	$11.00	$12.07	$10.54	$11.55	+4.90%	51,241,600
Mar 2013	$11.22	$12.14	$10.97	$11.01	-2.18%	39,459,600
Feb 2013	$10.85	$11.82	$10.41	$11.26	+4.31%	50,197,200
Jan 2013	$10.46	$11.27	$10.14	$10.79	+5.27%	51,355,200
Dec 2012	$11.03	$11.61	$9.79	$10.25	-6.63%	60,958,400
Nov 2012	$9.49	$11.08	$9.42	$10.98	+15.61%	56,922,400
Oct 2012	$9.39	$9.92	$8.68	$9.50	+1.52%	66,337,200
Sep 2012	$10.22	$10.62	$9.02	$9.35	-7.88%	51,907,600
Aug 2012	$9.58	$10.56	$9.07	$10.15	+6.76%	64,291,600
Jul 2012	$7.59	$10.05	$7.22	$9.51	+26.13%	121,313,600
Jun 2012	$8.87	$9.34	$6.07	$7.54	-16.55%	197,578,800
May 2012	$9.93	$10.31	$8.59	$9.04	-8.71%	76,193,600
Apr 2012	$12.19	$12.75	$9.82	$9.90	-19.15%	91,266,000
Mar 2012	$12.24	$12.40	$10.98	$12.24	+0.35%	62,830,400
Feb 2012	$11.39	$12.59	$11.04	$12.20	+7.96%	46,468,000
Jan 2012	$10.17	$11.36	$9.74	$11.30	+14.17%	39,432,000
Dec 2011	$9.59	$10.20	$8.77	$9.90	+2.27%	37,912,800
Nov 2011	$8.45	$9.68	$8.38	$9.68	+10.13%	43,376,400
Oct 2011	$7.13	$9.01	$6.32	$8.79	+22.60%	64,523,600
Sep 2011	$8.00	$8.23	$7.11	$7.17	-10.10%	48,739,600
Aug 2011	$8.32	$8.57	$6.41	$7.97	-2.80%	69,734,400
Jul 2011	$8.90	$9.84	$7.67	$8.20	-7.66%	55,731,200
Jun 2011	$8.69	$9.00	$8.04	$8.88	+2.10%	43,372,800
May 2011	$9.12	$9.81	$8.41	$8.70	-3.95%	49,319,600
Apr 2011	$8.28	$9.10	$7.84	$9.06	+9.85%	25,424,800
Mar 2011	$7.62	$8.25	$7.21	$8.25	+8.24%	28,202,800
Feb 2011	$6.94	$7.68	$6.91	$7.62	+9.92%	35,603,200
Jan 2011	$6.39	$7.36	$6.27	$6.93	+9.39%	38,763,200
Dec 2010	$5.89	$6.61	$5.83	$6.34	+8.99%	25,095,600
Nov 2010	$5.61	$5.90	$5.30	$5.81	+4.17%	35,246,000
Oct 2010	$5.95	$6.22	$5.56	$5.58	-5.38%	30,876,400
Sep 2010	$5.13	$5.91	$5.08	$5.90	+16.67%	34,696,800
Aug 2010	$5.40	$5.83	$5.00	$5.06	-5.11%	37,962,000
Jul 2010	$5.34	$5.70	$5.00	$5.33	-0.88%	36,194,000
Jun 2010	$5.68	$6.07	$5.22	$5.38	-5.78%	46,589,200
May 2010	$5.73	$5.95	$5.13	$5.71	-0.35%	42,194,400
Apr 2010	$6.03	$6.49	$5.73	$5.73	-4.74%	53,480,800
Mar 2010	$4.48	$6.26	$4.43	$6.01	+34.53%	78,390,400
Feb 2010	$4.84	$4.87	$4.40	$4.47	-7.17%	33,535,600
Jan 2010	$5.35	$5.56	$4.78	$4.81	-9.07%	64,353,200
Dec 2009	$4.74	$5.51	$4.49	$5.29	+12.49%	34,852,400
Nov 2009	$4.47	$4.90	$4.34	$4.71	+5.55%	30,600,000
Oct 2009	$4.70	$4.79	$4.31	$4.46	-5.86%	42,850,800
Sep 2009	$4.30	$5.00	$4.22	$4.74	+9.42%	33,500,800
Aug 2009	$4.87	$4.87	$4.29	$4.33	-10.36%	24,709,600
Jul 2009	$5.06	$5.12	$4.38	$4.83	-3.35%	39,492,800
Jun 2009	$4.60	$5.22	$4.33	$5.00	+9.90%	37,270,800
May 2009	$4.63	$5.02	$4.40	$4.55	-1.03%	28,281,200
Apr 2009	$4.46	$5.25	$4.32	$4.59	+1.94%	36,272,000
Mar 2009	$4.19	$4.72	$3.75	$4.51	+6.12%	37,348,000
Feb 2009	$4.41	$5.63	$4.24	$4.25	-4.23%	36,976,400
Jan 2009	$4.91	$5.38	$4.37	$4.43	-10.05%	31,763,600
Dec 2008	$4.54	$5.08	$3.84	$4.93	+6.54%	40,964,400
Nov 2008	$4.69	$5.27	$3.81	$4.63	-1.80%	37,761,600
Oct 2008	$5.13	$5.40	$4.09	$4.71	-8.14%	40,316,000
Sep 2008	$5.72	$6.17	$4.82	$5.13	-9.17%	42,153,200
Aug 2008	$5.64	$6.06	$5.27	$5.65	+1.21%	35,378,000
Jul 2008	$4.15	$5.91	$4.10	$5.58	+32.88%	53,219,200
Jun 2008	$5.28	$5.43	$4.20	$4.20	-20.46%	37,544,000
May 2008	$4.61	$5.29	$4.46	$5.28	+14.92%	31,303,200
Apr 2008	$3.58	$4.73	$3.28	$4.59	+31.78%	54,876,400
Mar 2008	$4.45	$4.65	$3.40	$3.49	-22.21%	82,384,400
Feb 2008	$6.01	$6.38	$4.44	$4.48	-25.15%	94,184,000
Jan 2008	$6.85	$7.12	$5.83	$5.99	-12.76%	52,387,600
Dec 2007	$6.28	$6.93	$6.09	$6.86	+9.76%	39,965,200
Nov 2007	$5.74	$6.37	$5.40	$6.25	+7.16%	52,802,800
Oct 2007	$5.36	$6.40	$5.32	$5.83	+8.46%	72,954,800
Sep 2007	$5.02	$5.47	$4.91	$5.38	+6.43%	28,592,400
Aug 2007	$5.38	$5.54	$4.41	$5.05	-6.48%	90,884,400
Jul 2007	$5.39	$5.95	$5.08	$5.40	+0.89%	61,988,800
Jun 2007	$5.76	$5.91	$4.84	$5.36	-6.83%	78,075,600
May 2007	$5.20	$5.78	$5.19	$5.75	+10.48%	52,304,000
Apr 2007	$5.25	$6.07	$5.02	$5.20	-0.86%	54,216,400
Mar 2007	$5.94	$6.25	$5.17	$5.25	-12.87%	55,144,800
Feb 2007	$6.27	$6.60	$5.35	$6.02	-3.33%	40,948,400
Jan 2007	$6.23	$6.67	$6.05	$6.23	+1.42%	31,119,600
Dec 2006	$6.50	$6.74	$6.00	$6.14	-5.72%	40,972,800
Nov 2006	$5.94	$6.60	$5.69	$6.52	+10.47%	50,064,400
Oct 2006	$4.10	$6.28	$4.03	$5.90	+43.49%	69,228,800
Sep 2006	$3.89	$4.17	$3.70	$4.11	+6.41%	49,451,600
Aug 2006	$4.06	$4.57	$3.74	$3.86	-4.92%	101,869,600
Jul 2006	$5.85	$5.97	$3.31	$4.06	-30.94%	185,287,600
Jun 2006	$6.55	$7.12	$5.72	$5.88	-9.67%	65,435,600
May 2006	$6.43	$6.78	$5.99	$6.51	+1.40%	58,168,000
Apr 2006	$7.25	$7.40	$6.03	$6.42	-11.93%	51,272,000
Mar 2006	$6.85	$7.57	$6.78	$7.29	+6.65%	49,989,600
Feb 2006	$6.61	$7.05	$6.24	$6.84	+4.03%	45,680,800
Jan 2006	$6.59	$6.71	$5.67	$6.57	0.00%	61,966,000
Dec 2005	$6.31	$6.94	$5.93	$6.57	+9.50%	38,836,000
Nov 2005	$5.04	$6.15	$5.00	$6.00	+19.16%	59,109,200
Oct 2005	$6.10	$6.35	$4.19	$5.04	-19.50%	112,848,000
Sep 2005	$7.61	$7.78	$5.65	$6.26	-17.88%	58,252,800
Aug 2005	$7.33	$7.73	$7.13	$7.62	+4.03%	37,590,000
Jul 2005	$8.44	$9.48	$6.51	$7.33	-12.75%	77,943,600
Jun 2005	$8.08	$8.60	$7.78	$8.40	+4.45%	26,433,600
May 2005	$7.09	$8.18	$7.03	$8.04	+15.44%	27,500,800
Apr 2005	$7.55	$7.92	$6.22	$6.96	-7.14%	61,559,600
Mar 2005	$8.37	$8.75	$6.94	$7.50	-10.10%	44,361,600
Feb 2005	$8.38	$8.85	$7.63	$8.34	-0.57%	37,071,200
Jan 2005	$7.15	$8.45	$6.63	$8.39	+18.34%	41,576,000
Dec 2004	$6.68	$7.53	$6.50	$7.09	+5.98%	35,632,000
Nov 2004	$5.96	$6.83	$5.89	$6.69	+12.80%	31,316,000
Oct 2004	$5.44	$6.02	$5.11	$5.93	+11.39%	39,521,600
Sep 2004	$4.97	$5.53	$4.73	$5.32	+7.69%	22,560,000
Aug 2004	$4.86	$4.94	$4.44	$4.94	+1.38%	15,976,800
Jul 2004	$4.83	$4.96	$4.41	$4.88	+1.17%	26,183,200
Jun 2004	$4.49	$4.89	$4.47	$4.82	+6.93%	22,923,200
May 2004	$4.19	$4.62	$3.67	$4.51	+7.61%	19,897,600
Apr 2004	$3.91	$4.41	$3.90	$4.19	+9.51%	23,996,000
Mar 2004	$3.76	$4.12	$3.64	$3.82	+1.09%	18,965,600
Feb 2004	$3.97	$4.06	$3.60	$3.78	-4.87%	18,568,800
Jan 2004	$3.51	$4.04	$3.26	$3.98	+13.56%	23,842,400
Dec 2003	$3.61	$4.00	$3.37	$3.50	-8.76%	20,176,000
Nov 2003	$3.85	$3.97	$3.44	$3.84	+0.29%	19,220,000
Oct 2003	$3.79	$4.46	$3.76	$3.83	+0.73%	27,554,400
Sep 2003	$3.51	$3.95	$3.44	$3.80	+8.53%	28,865,600
Aug 2003	$3.67	$3.67	$3.07	$3.50	-4.27%	47,717,600
Jul 2003	$3.15	$3.83	$3.10	$3.66	+13.88%	42,108,400
Jun 2003	$2.77	$3.30	$2.76	$3.21	+16.62%	26,923,200
May 2003	$2.68	$2.96	$2.50	$2.75	+3.15%	34,075,200
Apr 2003	$2.46	$2.72	$2.35	$2.67	+9.65%	40,027,200
Mar 2003	$2.15	$2.49	$2.06	$2.43	+14.55%	22,222,800
Feb 2003	$2.38	$2.38	$1.86	$2.13	-9.57%	47,937,600
Jan 2003	$2.85	$2.90	$2.13	$2.35	-16.05%	57,898,800
Dec 2002	$2.37	$2.96	$2.35	$2.80	+20.18%	33,012,000
Nov 2002	$2.53	$2.85	$2.23	$2.33	-8.15%	32,349,600
Oct 2002	$2.26	$2.73	$2.12	$2.54	+14.01%	30,667,200
Sep 2002	$2.22	$2.29	$1.83	$2.22	+0.34%	24,090,000
Aug 2002	$2.00	$2.41	$1.87	$2.22	+12.00%	23,760,000
Jul 2002	$2.54	$2.56	$1.81	$1.98	-23.34%	25,807,200
Jun 2002	$2.21	$2.59	$1.98	$2.58	+18.43%	33,824,400
May 2002	$2.12	$2.32	$1.90	$2.18	+1.43%	65,100,000
Apr 2002	$1.91	$2.52	$1.88	$2.15	+12.62%	8,383,200
Mar 2002	$1.58	$1.96	$1.54	$1.91	+22.13%	11,751,600
Feb 2002	$1.60	$1.68	$1.55	$1.56	+1.35%	18,450,000
Jan 2002	$1.89	$1.89	$1.51	$1.54	-15.72%	15,483,600
Dec 2001	$1.19	$1.93	$1.19	$1.83	–	90,494,400

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%