The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, CNC:
04 Sep 2025
LAST:
28.65
CHANGE:
1.41
OPEN:
29.25
HIGH:
29.30
ASK:
78.99
VOLUME:
23.98M
CHG(%):
4.69
PREV:
30.06
LOW:
28.26
BID:
68.50
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
04 Sep 25
29.25
29.30
28.26
28.65
23.98M
03 Sep 25
29.50
30.06
29.42
30.06
11.69M
02 Sep 25
29.13
29.79
28.72
29.62
10.03M
29 Aug 25
28.42
29.09
28.38
29.04
8.35M
28 Aug 25
28.92
28.93
28.24
28.38
7.29M
27 Aug 25
28.54
29.27
28.54
28.84
7.07M
26 Aug 25
29.01
29.07
28.42
28.66
13.62M
25 Aug 25
29.40
29.49
28.76
29.08
6.83M
22 Aug 25
29.17
29.62
29.12
29.41
10.91M
21 Aug 25
29.24
29.31
28.56
28.81
12.91M
COMPANY PROFILE
Name:
About:
Centene Corporation operates as a healthcare enterprise that provides programs and services to under-insured and uninsured families, and commercial organizations in the United States. The company operates through four segments: Medicaid, Medicare, Commercial, and Other. The Medicaid segment offers the temporary assistance for needy families; medicaid expansion; aged, blind, or disabled; and children's health insurance programs, as well as long-term services and supports; foster care; and medicare-medicaid plans. This segment also provides healthcare products and services. The Medicare segment offers special needs and medicare supplement, and prescription drug plans. The Commercial segment provides health insurance marketplace product for individual, small, and large group commercials. The Other segment operates clinical healthcare and pharmacies, as well as offers vision and dental, behavioral health, federal, and corporate management services. It provides services through primary and specialty care physicians, hospitals, behavioral health practitioners, and ancillary providers. The company was founded in 1984 and is headquartered in Saint Louis, Missouri.
Sector:
Healthcare
Address:
Centene Plaza, Saint Louis, MO, United States, 63105
Website:
https://www.centene.com
CUSIP:
15135B101
CIK:
0001071739
ISIN:
US15135B1017
FIGI:
BBG000BDXCJ5
LEI:
549300Z7JJ4TQSQGT333
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Dec 13, 2001
Purchase Intraday History
for this symbol from Dec 13, 2001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
7.14
Price to Book:
0.53
Price to Sales:
0.09
EBITDA:
4.652B
Shares:
491.13M
Market Cap:
14.071B
TECHNICAL INDICATORS
MA5:
29.15
MA10:
29.06
MA20:
28.15
MA50:
31.21
MA100:
44.70
MA200:
52.50
STO9:
16.07
STO14:
15.08
RSI14:
60.57
WPR14:
-83.93
MTM14:
0.16
ROC14:
0.01
ATR:
0.96
Week High:
30.06
Week Low:
28.24
Month High:
30.17
Month Low:
25.08
Year High:
77.29
Year Low:
25.08
Volatility:
55.88
RECENT SPLITS
Date
Ratio
07 Feb 2019
2-1
06 Feb 2019
2-1
20 Feb 2015
2-1
20 Dec 2004
2-1
14 Jul 2003
3-2