CNC: Centene Corporation

As of Thursday, July 10th, 2025

$ 32.52

-0.57 -1.72%

Open: 32.33
High: 33.41
Low: 32.20
Volume: 15,356,989
Previous Close on Wednesday, July 9th, 2025

$ 33.09

+0.49 +1.50%

Open: 32.42
High: 33.15
Low: 31.78
Volume: 21,721,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 32.33 33.41 32.20 32.52 15,356,989 -0.57 -1.72
2025-07-09 32.42 33.15 31.78 33.09 21,721,065 +0.49 +1.50
2025-07-08 32.95 33.24 32.52 32.60 18,080,505 -0.45 -1.36
2025-07-07 33.34 33.83 32.99 33.05 22,925,160 -0.26 -0.78
2025-07-03 33.96 34.84 33.30 33.31 33,484,768 -0.47 -1.39
2025-07-02 37.34 37.78 33.76 33.78 92,708,966 -22.87 -40.37
2025-07-01 54.32 57.46 54.23 56.65 9,721,193 +2.37 +4.37
2025-06-30 53.83 54.31 53.19 54.28 5,444,356 +0.29 +0.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.84
On 2025-07-03		 31.78
On 2025-07-09		 -1.26 -3.73 34.84
On 2025-07-03		 31.78
On 2025-07-09		 -8.78 32.91
10D 57.46
On 2025-07-01		 31.78
On 2025-07-09		 -20.99 -39.23 57.46
On 2025-07-01		 31.78
On 2025-07-09		 -44.69 41.68
20D 57.46
On 2025-07-01		 31.78
On 2025-07-09		 -22.99 -41.42 57.46
On 2025-07-01		 31.78
On 2025-07-09		 -44.69 48.14
WTD 33.83
On 2025-07-07		 31.78
On 2025-07-09		 -0.79 -2.37 33.83
On 2025-07-07		 31.78
On 2025-07-09		 -6.06 32.82
MTD 57.46
On 2025-07-01		 31.78
On 2025-07-09		 -21.76 -40.09 57.46
On 2025-07-01		 31.78
On 2025-07-09		 -44.69 36.43
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

32.52 -0.57 -1.72 15,356,989