CNC: Centene Corporation

As of Friday, August 8th, 2025

$ 25.59

+0.33 +1.31%

Open: 25.30
High: 25.81
Low: 25.18
Volume: 11,397,485
Previous Close on Thursday, August 7th, 2025

$ 25.26

+0.05 +0.20%

Open: 25.22
High: 25.77
Low: 25.08
Volume: 14,934,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 25.30 25.81 25.18 25.59 11,397,485 +0.33 +1.31
2025-08-07 25.22 25.77 25.08 25.26 14,934,954 +0.05 +0.20
2025-08-06 25.74 26.02 25.13 25.21 17,251,004 -0.68 -2.63
2025-08-05 26.29 26.43 25.55 25.89 17,051,525 -0.32 -1.22
2025-08-04 25.96 26.80 25.75 26.21 13,296,999 +0.30 +1.16
2025-08-01 26.20 26.55 25.52 25.91 17,520,307 -0.16 -0.61
2025-07-31 25.50 26.88 25.11 26.07 23,576,901 +0.28 +1.09
2025-07-30 25.90 26.34 25.60 25.79 19,403,748 +0.26 +1.02
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 26.80
On 2025-08-04		 25.08
On 2025-08-07		 -0.32 -1.24 26.80
On 2025-08-04		 25.08
On 2025-08-07		 -6.42 25.63
10D 28.37
On 2025-07-28		 25.08
On 2025-08-07		 -2.80 -9.86 28.37
On 2025-07-28		 25.08
On 2025-08-07		 -11.61 25.83
20D 31.62
On 2025-07-14		 25.08
On 2025-08-07		 -5.85 -18.61 31.62
On 2025-07-14		 25.08
On 2025-08-07		 -20.70 27.32
WTD 26.80
On 2025-08-04		 25.08
On 2025-08-07		 -0.32 -1.24 26.80
On 2025-08-04		 25.08
On 2025-08-07		 -6.42 25.63
MTD 26.80
On 2025-08-04		 25.08
On 2025-08-07		 -0.48 -1.84 26.80
On 2025-08-04		 25.08
On 2025-08-07		 -6.42 25.68
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CB

Chubb Limited

271.24 +1.93 +0.72 960,906
CBRE

CBRE Group Inc.

155.40 +1.04 +0.67 990,291
TIP

iShares TIPS Bond ETF

110.35 -0.07 -0.06 1,830,858
VHT

Vanguard Healthcare ETF

241.16 +2.04 +0.85 286,301
CNC

Centene Corporation

25.59 +0.33 +1.31 11,397,485