CNC: Centene Corporation

As of Friday, April 26th, 2024

$ 74.00

-1.68 -2.22%

Open: 73.96
High: 74.97
Low: 71.25
Volume: 6,382,677
Previous Close on Thursday, April 25th, 2024

$ 75.68

-0.51 -0.67%

Open: 76.06
High: 76.32
Low: 74.86
Volume: 3,639,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 73.96 74.97 71.25 74.00 6,382,677 -1.68 -2.22
2024-04-25 76.06 76.32 74.86 75.68 3,639,564 -0.51 -0.67
2024-04-24 76.02 76.36 75.36 76.19 2,759,113 +0.36 +0.47
2024-04-23 75.87 76.44 75.49 75.83 1,652,823 +0.25 +0.33
2024-04-22 75.50 76.34 75.25 75.58 2,446,399 +0.43 +0.57
2024-04-19 74.29 75.35 73.57 75.15 2,672,517 +1.40 +1.90
2024-04-18 73.11 74.69 72.95 73.75 5,100,532 +1.75 +2.43
2024-04-17 72.47 73.23 71.85 72.00 3,061,855 -0.26 -0.36
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 76.44
On 2024-04-23		 71.25
On 2024-04-26		 -1.15 -1.53 76.44
On 2024-04-23		 71.25
On 2024-04-26		 -6.79 75.46
10D 76.44
On 2024-04-23		 71.25
On 2024-04-26		 3.27 4.62 76.44
On 2024-04-23		 71.25
On 2024-04-26		 -6.79 74.32
20D 78.47
On 2024-04-01		 70.30
On 2024-04-12		 -4.48 -5.71 78.47
On 2024-04-01		 70.30
On 2024-04-12		 -10.41 73.58
WTD 76.44
On 2024-04-23		 71.25
On 2024-04-26		 -1.15 -1.53 76.44
On 2024-04-23		 71.25
On 2024-04-26		 -6.79 75.46
MTD 78.47
On 2024-04-01		 70.30
On 2024-04-12		 -4.48 -5.71 78.47
On 2024-04-01		 70.30
On 2024-04-12		 -10.41 73.58
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

74.00 -1.68 -2.22 6,382,677