CNC
Home>Equity>Centene Corporation
SHARE twitter icon webp whatsapp icon webp

Centene Corporation
Centene Corporation

59.10
1.29  (2.23%)
USD
Currency
-7.25%
CAGR (3 year)
-0.20%
CAGR (5 year)
29.84B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
10.21
Trailing PE
1.10
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
59.44
Low
58.21
Returns
2.23%

Centene Corporation Historical Data

 - CAGR 17.35%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2002 -15.85%
1.54 		1.30%
1.56 		22.44%
1.91 		12.57%
2.15 		1.40%
2.18 		18.35%
2.58 		-23.26%
1.98 		12.12%
2.22 		0.00%
2.22 		14.41%
2.54 		-8.27%
2.33 		20.17%
2.8 		53.01% 1.54
2003 -16.07%
2.35 		-9.79%
2.12 		14.62%
2.43 		9.88%
2.67 		3.00%
2.75 		16.73%
3.21 		14.02%
3.66 		-4.37%
3.5 		8.57%
3.8 		0.79%
3.83 		0.26%
3.84 		-8.85%
3.5 		25.00% 1.81
2004 13.71%
3.98 		-5.03%
3.78 		1.06%
3.82 		9.69%
4.19 		7.64%
4.51 		6.87%
4.82 		1.24%
4.88 		1.23%
4.94 		7.69%
5.32 		11.47%
5.93 		12.82%
6.69 		5.98%
7.09 		102.57% 2.12
2005 18.34%
8.39 		-0.60%
8.34 		-10.07%
7.5 		-7.20%
6.96 		15.52%
8.04 		4.48%
8.4 		-12.86%
7.32 		4.10%
7.62 		-17.85%
6.26 		-19.49%
5.04 		19.05%
6 		9.50%
6.57 		-7.33% 2.49
2006 0.00%
6.57 		4.11%
6.84 		6.58%
7.29 		-11.93%
6.42 		1.40%
6.51 		-9.68%
5.88 		-30.95%
4.06 		-4.93%
3.86 		6.48%
4.11 		43.55%
5.9 		10.34%
6.51 		-5.68%
6.14 		-6.54% 2.92
2007 1.47%
6.23 		-3.37%
6.02 		-12.79%
5.25 		-0.95%
5.2 		10.58%
5.75 		-6.78%
5.36 		0.75%
5.4 		-6.48%
5.05 		6.53%
5.38 		8.36%
5.83 		7.20%
6.25 		9.76%
6.86 		11.73% 3.43
2008 -12.68%
5.99 		-25.21%
4.48 		-22.32%
3.48 		31.90%
4.59 		15.03%
5.28 		-20.45%
4.2 		32.86%
5.58 		1.08%
5.64 		-9.04%
5.13 		-8.19%
4.71 		-1.91%
4.62 		6.71%
4.93 		-28.13% 4.03
2009 -10.14%
4.43 		-4.29%
4.24 		6.37%
4.51 		1.77%
4.59 		-0.87%
4.55 		9.67%
4.99 		-3.21%
4.83 		-10.35%
4.33 		9.47%
4.74 		-5.91%
4.46 		5.38%
4.7 		12.55%
5.29 		7.30% 4.73
2010 -9.07%
4.81 		-7.07%
4.47 		34.45%
6.01 		-4.83%
5.72 		-0.35%
5.7 		-5.61%
5.38 		-0.93%
5.33 		-5.25%
5.05 		16.83%
5.9 		-5.42%
5.58 		4.12%
5.81 		9.12%
6.34 		19.85% 5.55
2011 9.31%
6.93 		9.96%
7.62 		8.14%
8.24 		9.95%
9.06 		-3.97%
8.7 		2.07%
8.88 		-7.66%
8.2 		-2.80%
7.97 		-10.04%
7.17 		22.59%
8.79 		10.13%
9.68 		2.27%
9.9 		56.15% 6.51
2012 14.14%
11.3 		7.96%
12.2 		0.33%
12.24 		-19.12%
9.9 		-8.79%
9.03 		-16.50%
7.54 		26.13%
9.51 		6.73%
10.15 		-7.88%
9.35 		1.50%
9.49 		15.70%
10.98 		-6.65%
10.25 		3.54% 7.64
2013 5.27%
10.79 		4.36%
11.26 		-2.22%
11.01 		4.90%
11.55 		7.19%
12.38 		5.90%
13.11 		5.80%
13.87 		3.03%
14.29 		11.90%
15.99 		-12.20%
14.04 		6.34%
14.93 		-1.27%
14.74 		43.80% 8.97
2014 2.78%
15.15 		5.08%
15.92 		-2.26%
15.56 		6.68%
16.6 		12.23%
18.63 		1.45%
18.9 		-4.66%
18.02 		8.38%
19.53 		5.89%
20.68 		12.04%
23.17 		6.56%
24.69 		5.14%
25.96 		76.12% 10.53
2015 5.12%
27.29 		12.61%
30.73 		15.03%
35.35 		-12.31%
31 		21.52%
37.67 		6.72%
40.2 		-12.79%
35.06 		-11.98%
30.86 		-12.15%
27.11 		9.70%
29.74 		-2.89%
28.88 		13.92%
32.9 		26.73% 12.36
2016 -5.68%
31.03 		-8.22%
28.48 		8.08%
30.78 		0.65%
30.98 		0.61%
31.17 		14.50%
35.69 		-1.15%
35.28 		-3.20%
34.15 		-1.96%
33.48 		-6.69%
31.24 		-7.75%
28.82 		-1.98%
28.25 		-14.13% 14.50
2017 12.00%
31.64 		11.41%
35.25 		1.08%
35.63 		4.41%
37.2 		-2.39%
36.31 		10.00%
39.94 		-0.58%
39.71 		11.86%
44.42 		8.91%
48.38 		-3.20%
46.83 		8.99%
51.04 		-1.18%
50.44 		78.55% 17.02
2018 6.30%
53.62 		-5.43%
50.71 		5.38%
53.44 		1.59%
54.29 		7.90%
58.58 		5.16%
61.6 		5.80%
65.17 		12.38%
73.24 		-1.16%
72.39 		-9.99%
65.16 		9.15%
71.12 		-18.94%
57.65 		14.29% 19.97
2019 13.25%
65.29 		-6.74%
60.89 		-12.79%
53.1 		-2.90%
51.56 		12.01%
57.75 		-9.19%
52.44 		-0.67%
52.09 		-10.50%
46.62 		-7.21%
43.26 		22.70%
53.08 		13.92%
60.47 		3.97%
62.87 		9.05% 23.43
2020 -0.10%
62.81 		-15.59%
53.02 		12.05%
59.41 		12.07%
66.58 		-0.50%
66.25 		-4.08%
63.55 		2.68%
65.25 		-6.02%
61.32 		-4.88%
58.33 		1.32%
59.1 		4.31%
61.65 		-2.63%
60.03 		-4.52% 27.50
2021 0.45%
60.3 		-2.92%
58.54 		9.17%
63.91 		-3.40%
61.74 		19.21%
73.6 		-0.91%
72.93 		-5.92%
68.61 		-8.21%
62.98 		-1.06%
62.31 		14.33%
71.24 		0.24%
71.41 		15.39%
82.4 		37.26% 32.27
2022 -5.63%
77.76 		6.25%
82.62 		1.90%
84.19 		-4.32%
80.55 		1.10%
81.44 		3.89%
84.61 		9.88%
92.97 		-3.47%
89.74 		-13.29%
77.81 		9.41%
85.13 		2.26%
87.05 		-5.79%
82.01 		-0.47% 37.87
2023 -7.04%
76.24 		-10.28%
68.4 		-7.59%
63.21 		9.05%
68.93 		-9.46%
62.41 		8.08%
67.45 		0.95%
68.09 		-9.46%
61.65 		11.73%
68.88 		0.15%
68.98 		6.81%
73.68 		0.72%
74.21 		-9.51% 44.44
2024 1.48%
75.31 		4.14%
78.43 		0.06%
78.48 		-6.91%
73.06 		-2.01%
71.59 		-7.39%
66.3 		16.02%
76.92 		2.48%
78.83 		-4.50%
75.28 		-17.30%
62.26 		-5.08%
59.1
-20.36% 52.15
Data Source: Yahoo

Performance

Today’s Low
58.09
Today’s High
59.44
52W Low
57.20
52W High
81.42
Today Open
58.2
Prev. Close
57.81
Volume
4562879

Centene Corporation historical chart

52-Week Range
57.2 - 81.42
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_26273
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
58.09 - 59.44
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
CNC

Centene Corporation Dividend History

Data Source: Yahoo

Centene Corporation Split History

BonusRatioEx Date
Split 2:1 07 Feb 2019
Split 2:1 20 Feb 2015
Split 2:1 20 Dec 2004
Split 3:2 14 Jul 2003
Data Source: Yahoo

Centene Corporation Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 59.1058.2059.4458.001.292.23%
19 Nov 2024 57.8158.2558.7957.76-1.02-1.73%
18 Nov 2024 58.8357.3758.9357.201.372.38%
15 Nov 2024 57.4658.7059.2057.25-1.22-2.08%
14 Nov 2024 58.6858.2759.8658.230.641.10%
13 Nov 2024 58.0458.7559.1957.56-0.56-0.96%
12 Nov 2024 58.6060.8561.2558.56-2.15-3.54%
11 Nov 2024 60.7561.4262.2460.730.601.00%
08 Nov 2024 60.1562.8462.8460.14-2.37-3.79%
07 Nov 2024 62.5262.7063.5462.10-0.04-0.06%
06 Nov 2024 62.5660.0063.0959.94-2.24-3.46%
05 Nov 2024 64.8063.4864.8962.930.981.54%
04 Nov 2024 63.8264.0065.4063.730.300.47%
01 Nov 2024 63.5262.3263.9262.251.262.02%
31 Oct 2024 62.2661.7862.7661.280.480.78%
30 Oct 2024 61.7860.4962.3460.491.161.91%
29 Oct 2024 60.6261.6061.7160.39-1.03-1.67%
28 Oct 2024 61.6563.6563.7261.30-2.57-4.00%
25 Oct 2024 64.2270.0070.1164.162.604.22%
24 Oct 2024 61.6261.6062.8961.301.803.01%
23 Oct 2024 59.8261.0961.4959.77-1.24-2.03%
22 Oct 2024 61.0660.9161.3660.650.060.10%
21 Oct 2024 61.0061.9762.5360.97-1.02-1.64%
18 Oct 2024 62.0263.1463.1461.62-0.98-1.56%
17 Oct 2024 63.0063.0063.4662.10-6.30-9.09%
16 Oct 2024 69.3068.7469.3668.210.821.20%
15 Oct 2024 68.4869.5571.0468.41-4.42-6.06%
14 Oct 2024 72.9072.4773.1471.810.460.64%
11 Oct 2024 72.4471.9073.5071.750.821.14%
10 Oct 2024 71.6272.6572.6571.11-0.73-1.01%
09 Oct 2024 72.3571.6272.6971.611.011.42%
08 Oct 2024 71.3472.0672.1971.15-0.15-0.21%
07 Oct 2024 71.4971.9172.1671.17-0.59-0.82%
04 Oct 2024 72.0872.2372.7271.680.040.06%
03 Oct 2024 72.0472.6272.6371.08-0.58-0.80%
02 Oct 2024 72.6273.6073.8272.44-1.32-1.79%
01 Oct 2024 73.9475.2875.2873.88-1.34-1.78%
30 Sep 2024 75.2874.8275.3574.080.700.94%
27 Sep 2024 74.5874.3175.1074.190.881.19%
26 Sep 2024 73.7074.1274.7173.19-0.42-0.57%
25 Sep 2024 74.1274.8374.9773.92-0.28-0.38%
24 Sep 2024 74.4075.0575.3874.28-0.95-1.26%
23 Sep 2024 75.3575.9076.0875.05-0.26-0.34%
20 Sep 2024 75.6175.3475.8575.15-0.02-0.03%
19 Sep 2024 75.6376.8377.1775.39-0.69-0.90%
18 Sep 2024 76.3275.4277.0075.350.931.23%
17 Sep 2024 75.3977.0277.2975.24-1.18-1.54%
16 Sep 2024 76.5775.9777.1875.781.221.62%
13 Sep 2024 75.3574.9075.4374.610.530.71%
12 Sep 2024 74.8273.6775.1472.641.351.84%
11 Sep 2024 73.4772.2774.2272.082.473.48%
10 Sep 2024 71.0070.8171.6770.610.160.23%
09 Sep 2024 70.8471.2871.4670.550.010.01%
06 Sep 2024 70.8372.9473.3370.74-1.83-2.52%
05 Sep 2024 72.6673.2673.5970.84-0.60-0.82%
04 Sep 2024 73.2674.1175.4972.80-6.97-8.69%
03 Sep 2024 80.2378.8380.5978.731.401.78%
30 Aug 2024 78.8378.4479.0077.910.540.69%
29 Aug 2024 78.2978.6278.6277.350.120.15%
28 Aug 2024 78.1778.1078.4577.400.170.22%
27 Aug 2024 78.0077.9478.2377.310.330.42%
26 Aug 2024 77.6778.8679.0877.56-0.88-1.12%
23 Aug 2024 78.5578.2379.0778.210.320.41%
22 Aug 2024 78.2378.4479.1977.82-0.17-0.22%
21 Aug 2024 78.4078.4678.7678.120.240.31%
20 Aug 2024 78.1678.2679.0177.98-0.14-0.18%
19 Aug 2024 78.3078.3078.8278.060.190.24%
16 Aug 2024 78.1178.5978.6777.75-0.40-0.51%
15 Aug 2024 78.5177.0778.7877.011.481.92%
14 Aug 2024 77.0376.3977.3376.210.680.89%
13 Aug 2024 76.3575.9876.5075.690.680.90%
12 Aug 2024 75.6776.2776.9375.44-0.33-0.43%
09 Aug 2024 76.0075.3676.4875.010.480.64%
08 Aug 2024 75.5274.8676.3574.780.740.99%
07 Aug 2024 74.7875.3276.2274.72-0.66-0.87%
06 Aug 2024 75.4477.2877.7475.43-1.99-2.57%
05 Aug 2024 77.4377.2078.4476.42-0.66-0.85%
02 Aug 2024 78.0978.0078.8977.060.180.23%
01 Aug 2024 77.9177.4777.9875.080.991.29%
31 Jul 2024 76.9276.7878.3176.75-0.18-0.23%
30 Jul 2024 77.1073.6377.2073.393.624.93%
29 Jul 2024 73.4873.3973.7771.480.380.52%
26 Jul 2024 73.1069.4574.7269.305.708.46%
25 Jul 2024 67.4066.6768.2866.671.281.94%
24 Jul 2024 66.1265.1666.3964.681.231.90%
23 Jul 2024 64.8965.5066.1263.45-1.25-1.89%
22 Jul 2024 66.1465.9266.6465.65-0.10-0.15%
19 Jul 2024 66.2466.6867.0065.780.550.84%
18 Jul 2024 65.6967.2967.6465.54-2.11-3.11%
17 Jul 2024 67.8067.0968.1566.18-1.31-1.90%
16 Jul 2024 69.1167.3369.2966.663.114.71%
15 Jul 2024 66.0067.5767.9765.82-1.86-2.74%
12 Jul 2024 67.8667.7268.3367.170.610.91%
11 Jul 2024 67.2566.0167.7765.700.590.89%
10 Jul 2024 66.6665.7266.7065.610.921.40%
09 Jul 2024 65.7466.0666.4065.30-0.45-0.68%
08 Jul 2024 66.1966.5966.5965.39-0.18-0.27%
05 Jul 2024 66.3766.3966.4465.64-0.39-0.58%
03 Jul 2024 66.7666.4267.0866.070.570.86%
02 Jul 2024 66.1965.5366.3965.340.851.30%
01 Jul 2024 65.3466.3166.8864.97-0.96-1.45%
28 Jun 2024 66.3067.8067.8065.82-1.07-1.59%
27 Jun 2024 67.3767.6567.7566.86-0.35-0.52%
26 Jun 2024 67.7267.3467.8066.880.070.10%
25 Jun 2024 67.6567.8268.1967.22-0.39-0.57%
24 Jun 2024 68.0468.3568.9067.610.110.16%
21 Jun 2024 67.9367.2068.0366.670.450.67%
20 Jun 2024 67.4866.1967.6265.661.091.64%
18 Jun 2024 66.3968.4368.8266.04-1.81-2.65%
17 Jun 2024 68.2068.4368.5767.58-0.73-1.06%
14 Jun 2024 68.9368.6369.2668.21-0.05-0.07%
13 Jun 2024 68.9867.8269.4066.871.271.88%
12 Jun 2024 67.7169.4369.5667.58-1.55-2.24%
11 Jun 2024 69.2669.6569.6568.53-0.58-0.83%
10 Jun 2024 69.8469.6269.9969.260.030.04%
07 Jun 2024 69.8170.3670.5969.47-0.63-0.89%
06 Jun 2024 70.4469.9870.5869.390.741.06%
05 Jun 2024 69.7070.7270.7268.97-0.44-0.63%
04 Jun 2024 70.1470.7470.9969.68-0.99-1.39%
03 Jun 2024 71.1371.4071.9570.35-0.46-0.64%
31 May 2024 71.5969.2171.7069.212.633.81%
30 May 2024 68.9668.5070.0168.10-1.54-2.18%
29 May 2024 70.5071.6771.7266.79-2.22-3.05%
28 May 2024 72.7274.4974.5872.29-1.91-2.56%
24 May 2024 74.6377.4277.8474.24-2.70-3.49%
23 May 2024 77.3378.0078.2577.15-1.10-1.40%
22 May 2024 78.4378.3779.0278.120.030.04%
21 May 2024 78.4077.7478.7377.340.831.07%
20 May 2024 77.5778.1078.3277.36-0.49-0.63%
17 May 2024 78.0677.6078.1977.150.921.19%
16 May 2024 77.1478.1878.8277.02-0.95-1.22%
15 May 2024 78.0977.1978.3677.191.221.59%
14 May 2024 76.8777.3677.5576.55-0.28-0.36%
13 May 2024 77.1577.7178.3276.92-0.64-0.82%
10 May 2024 77.7977.6578.5877.600.140.18%
09 May 2024 77.6575.9277.6975.751.802.37%
08 May 2024 75.8576.3376.4375.77-0.05-0.07%
07 May 2024 75.9075.5176.1175.220.761.01%
06 May 2024 75.1475.2175.5774.680.330.44%
03 May 2024 74.8174.5075.1173.780.480.65%
02 May 2024 74.3372.9975.1572.342.082.88%
01 May 2024 72.2572.3173.5870.06-0.81-1.11%
30 Apr 2024 73.0673.6573.8072.88-0.77-1.04%
29 Apr 2024 73.8374.3474.9973.24-0.17-0.23%
26 Apr 2024 74.0073.9674.9771.25-1.68-2.22%
25 Apr 2024 75.6876.0676.3274.86-0.51-0.67%
24 Apr 2024 76.1976.0276.3675.360.350.46%
23 Apr 2024 75.8475.8776.4475.490.260.34%
22 Apr 2024 75.5875.5076.3475.250.430.57%
19 Apr 2024 75.1574.2975.3573.571.401.90%
18 Apr 2024 73.7573.1174.6972.951.752.43%
17 Apr 2024 72.0072.4773.2371.85-0.26-0.36%
16 Apr 2024 72.2673.9475.2471.83-0.46-0.63%
15 Apr 2024 72.7275.7375.7372.691.992.81%
12 Apr 2024 70.7371.5571.9170.30-0.91-1.27%
11 Apr 2024 71.6472.1472.3671.24-0.61-0.84%
10 Apr 2024 72.2572.1772.7571.79-0.46-0.63%
09 Apr 2024 72.7172.9573.2272.34-0.27-0.37%
08 Apr 2024 72.9872.4173.6172.340.200.27%
05 Apr 2024 72.7871.5772.9071.240.731.01%
04 Apr 2024 72.0573.3674.0971.83-0.99-1.36%
03 Apr 2024 73.0472.5573.0872.030.590.81%
02 Apr 2024 72.4575.3375.3372.10-5.30-6.82%
01 Apr 2024 77.7578.2778.4777.73-0.73-0.93%
28 Mar 2024 78.4878.5678.9178.290.130.17%
27 Mar 2024 78.3578.0578.6977.960.791.02%
26 Mar 2024 77.5676.7577.9676.750.490.64%
25 Mar 2024 77.0777.4177.4976.610.140.18%
22 Mar 2024 76.9377.4077.6776.53-0.25-0.32%
21 Mar 2024 77.1877.2277.6176.50-0.70-0.90%
20 Mar 2024 77.8878.2078.9777.40-0.82-1.04%
19 Mar 2024 78.7077.4078.7577.271.682.18%
18 Mar 2024 77.0275.4877.4874.801.552.05%
15 Mar 2024 75.4775.4776.4175.25-0.58-0.76%
14 Mar 2024 76.0576.5276.5774.72-0.67-0.87%
13 Mar 2024 76.7277.3877.8876.58-0.03-0.04%
12 Mar 2024 76.7578.0278.0276.08-1.28-1.64%
11 Mar 2024 78.0378.1678.6677.06-0.11-0.14%
08 Mar 2024 78.1478.0079.0877.55-1.52-1.91%
07 Mar 2024 79.6678.3179.7578.192.072.67%
06 Mar 2024 77.5977.8078.1377.030.190.25%
05 Mar 2024 77.4078.6279.1177.07-0.92-1.17%
04 Mar 2024 78.3278.0179.3977.780.340.44%
01 Mar 2024 77.9878.0678.4376.57-0.45-0.57%
29 Feb 2024 78.4378.3478.6177.300.040.05%
28 Feb 2024 78.3979.7280.0778.19-2.02-2.51%
27 Feb 2024 80.4180.2580.6779.870.180.22%
26 Feb 2024 80.2380.6981.4279.970.010.01%
23 Feb 2024 80.2280.1880.7079.600.150.19%
22 Feb 2024 80.0779.2480.1778.890.901.14%
21 Feb 2024 79.1779.6079.6078.69-0.12-0.15%
20 Feb 2024 79.2978.7079.8478.400.550.70%
16 Feb 2024 78.7478.3979.0178.070.440.56%
15 Feb 2024 78.3077.7378.4677.650.811.05%
14 Feb 2024 77.4976.9077.5476.660.791.03%
13 Feb 2024 76.7077.8278.4076.49-1.21-1.55%
12 Feb 2024 77.9177.1978.0776.600.580.75%
09 Feb 2024 77.3376.3177.3675.890.831.08%
08 Feb 2024 76.5075.2976.5874.681.582.11%
07 Feb 2024 74.9275.0275.8774.330.000.00%
06 Feb 2024 74.9273.7676.3971.480.851.15%
05 Feb 2024 74.0775.3075.3074.05-1.34-1.78%
02 Feb 2024 75.4175.5175.7374.630.110.15%
01 Feb 2024 75.3075.1675.8874.19-0.01-0.01%
31 Jan 2024 75.3175.4675.7675.040.450.60%
30 Jan 2024 74.8674.2174.9373.900.801.08%
29 Jan 2024 74.0673.5174.2573.280.290.39%
26 Jan 2024 73.7773.8074.1473.180.220.30%
25 Jan 2024 73.5572.9574.6771.81-1.93-2.56%
24 Jan 2024 75.4876.3177.2975.26-0.08-0.11%
23 Jan 2024 75.5675.1976.1475.180.390.52%
22 Jan 2024 75.1774.5475.3573.821.021.38%
19 Jan 2024 74.1576.7276.7674.12-2.45-3.20%
18 Jan 2024 76.6074.6176.7174.27-1.40-1.79%
17 Jan 2024 78.0078.8579.5677.78-0.72-0.91%
16 Jan 2024 78.7279.1479.3178.42-0.09-0.11%
12 Jan 2024 78.8177.3879.0076.61-0.66-0.83%
11 Jan 2024 79.4778.4279.8377.941.061.35%
10 Jan 2024 78.4177.5278.4777.510.400.51%
09 Jan 2024 78.0176.7678.0876.711.251.63%
08 Jan 2024 76.7677.5977.7875.32-0.62-0.80%
05 Jan 2024 77.3877.2777.6276.730.170.22%
04 Jan 2024 77.2177.0477.6376.680.470.61%
03 Jan 2024 76.7477.8877.9276.28-0.09-0.12%
02 Jan 2024 76.8375.0077.5375.002.623.53%
29 Dec 2023 74.2173.6374.5873.630.320.43%
28 Dec 2023 73.8973.5274.1873.450.460.63%
27 Dec 2023 73.4373.7573.8172.95-0.22-0.30%
26 Dec 2023 73.6573.1773.9173.090.310.42%
22 Dec 2023 73.3473.5673.6172.74-0.07-0.10%
21 Dec 2023 73.4172.7073.4672.281.201.66%
20 Dec 2023 72.2174.3374.4672.05-2.32-3.11%
19 Dec 2023 74.5374.7375.2573.97-0.26-0.35%
18 Dec 2023 74.7974.4974.8973.910.570.77%
15 Dec 2023 74.2274.9075.4372.86-1.29-1.71%
14 Dec 2023 75.5176.6976.6974.18-1.16-1.51%
13 Dec 2023 76.6775.8676.7874.820.330.43%
12 Dec 2023 76.3475.6277.8375.622.092.81%
11 Dec 2023 74.2574.0374.3073.010.480.65%
08 Dec 2023 73.7774.6374.6373.41-0.47-0.63%
07 Dec 2023 74.2474.8474.8473.62-0.16-0.22%
06 Dec 2023 74.4074.9775.0073.83-0.61-0.81%
05 Dec 2023 75.0174.3775.3173.750.981.32%
04 Dec 2023 74.0374.8474.8873.52-0.85-1.14%
01 Dec 2023 74.8873.5474.9773.491.201.63%
30 Nov 2023 73.6870.6173.7670.503.204.54%
29 Nov 2023 70.4872.3472.8368.15-2.48-3.40%
28 Nov 2023 72.9673.0073.8872.43-1.15-1.55%
27 Nov 2023 74.1174.4074.6573.65-0.25-0.34%
24 Nov 2023 74.3674.2274.5873.990.150.20%
22 Nov 2023 74.2173.9574.5173.820.510.69%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 1.90
52-Week Low Change % 0.03%
52-Week High Change -22.32
52-Week High Change % -0.27%

Stock Price Average

50 Day Average 67.27
50 Day Average Change -8.17
50 Day Average Change % -0.12%
200 Day Average 72.33
200 Day Average Change -13.23
200 Day Average Change % -0.18%

Share Statistics

Centene Corporation Financials

 2020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge72000000.0229000000.02318000000.0529000000.064000000.0
Beginning Cash Position12131000000.010957000000.013214000000.012330000000.018450000000.0
Capital Expenditure-869000000.0-910000000.0-1004000000.0-799000000.0-713000000.0
Capital Expenditure Reported-869000000.0-910000000.0-1004000000.0-799000000.0-713000000.0
Cash Flow From Continuing Financing Activities260000000.01362000000.0-4197000000.0-1658000000.0-2594000000.0
Cash Flow From Continuing Investing Activities-6955000000.0-3299000000.0-2921000000.0-1191000000.0-2103000000.0
Cash Flow From Continuing Operating Activities5503000000.04205000000.06261000000.08053000000.0958000000.0
Change In Other Current Assets-30000000.0-99000000.0128000000.05000000.0186000000.0
Change In Other Current Liabilities2195000000.02895000000.03239000000.02117000000.01044000000.0
Change In Other Working Capital-503000000.033000000.0156000000.0234000000.0-1692000000.0
Change In Payables And Accrued Expense585000000.01141000000.0421000000.03398000000.0-232000000.0
Change In Receivables-52000000.0-2453000000.0-1627000000.0-2380000000.0-2788000000.0
Change In Working Capital2195000000.01517000000.02317000000.03374000000.0-3482000000.0
Changes In Account Receivables-52000000.0-2453000000.0-1627000000.0-2380000000.0-2788000000.0
Changes In Cash-1192000000.02268000000.0-857000000.05204000000.0-3739000000.0
Common Stock Issuance0.035000000.070000000.044000000.049000000.0
Common Stock Payments-626000000.0-297000000.0-3096000000.0-1633000000.0-2212000000.0
Deferred Income Tax-51000000.0-132000000.0-631000000.0-78000000.0-78000000.0
Deferred Tax-51000000.0-132000000.0-631000000.0-78000000.0-78000000.0
Depreciation Amortization Depletion1259000000.01335000000.01430000000.01293000000.01242000000.0
Depreciation And Amortization1259000000.01335000000.01430000000.01293000000.01242000000.0
Effect Of Exchange Rate Changes18000000.0-11000000.0-11000000.0-32000000.0-44000000.0
End Cash Position10957000000.013214000000.012330000000.017452000000.014711000000.0
Financing Cash Flow260000000.01362000000.0-4197000000.0-1658000000.0-2594000000.0
Free Cash Flow4634000000.03295000000.05257000000.07254000000.0245000000.0
Gain Loss On Sale Of Business-104000000.0-88000000.0-772000000.0-152000000.0-83000000.0
Gain Loss On Sale Of PPE 12000000.0221000000.00.0 
Income Tax Paid Supplemental Data1191000000.0678000000.01222000000.0883000000.0945000000.0
Interest Paid Supplemental Data725000000.0658000000.0657000000.0688000000.0687000000.0
Investing Cash Flow-6955000000.0-3299000000.0-2921000000.0-1191000000.0-2103000000.0
Issuance Of Capital Stock0.035000000.070000000.044000000.049000000.0
Issuance Of Debt5107000000.09267000000.0360000000.02335000000.0515000000.0
Long Term Debt Issuance5107000000.09267000000.0360000000.02335000000.0515000000.0
Long Term Debt Payments-4148000000.0-7434000000.0-1490000000.0-2316000000.0-940000000.0
Net Business Purchase And Sale-3583000000.0-466000000.01017000000.0707000000.0976000000.0
Net Common Stock Issuance-626000000.0-262000000.0-3026000000.0-1589000000.0-2163000000.0
Net Income From Continuing Operations1794000000.01336000000.01202000000.02699000000.03053000000.0
Net Investment Purchase And Sale-2481000000.0-1942000000.0-2934000000.0-1099000000.0-2366000000.0
Net Issuance Payments Of Debt959000000.01833000000.0-1130000000.019000000.0-425000000.0
Net Long Term Debt Issuance959000000.01833000000.0-1130000000.019000000.0-425000000.0
Net Other Financing Charges-73000000.0-209000000.0-41000000.0-88000000.0-6000000.0
Net Other Investing Changes-22000000.019000000.0   
Operating Cash Flow5503000000.04205000000.06261000000.08053000000.0958000000.0
Operating Gains Losses-47000000.049000000.0-576000000.0-152000000.0-83000000.0
Other Cash Adjustment Outside Changein Cash 0.0-16000000.0-50000000.0-17000000.0
Other Non Cash Items -332000000.0-33000000.0172000000.012000000.0
Purchase Of Business-4049000000.0-534000000.0-1460000000.00.0 
Purchase Of Investment-7402000000.0-7400000000.0-6736000000.0-6622000000.0-7663000000.0
Repayment Of Debt-4148000000.0-7434000000.0-1490000000.0-2316000000.0-940000000.0
Repurchase Of Capital Stock-626000000.0-297000000.0-3096000000.0-1633000000.0-2212000000.0
Sale Of Business466000000.068000000.02477000000.0707000000.0976000000.0
Sale Of Investment4921000000.05458000000.03802000000.05523000000.05297000000.0
Stock Based Compensation281000000.0203000000.0234000000.0216000000.0230000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.