CNC: Centene Corporation

As of Friday, February 13th, 2026

$ 40.58

+1.40 +3.57%

Open: 38.85
High: 40.68
Low: 38.85
Volume: 4,535,859
Previous Close on Thursday, February 12th, 2026

$ 39.18

-1.25 -3.09%

Open: 40.40
High: 40.83
Low: 39.00
Volume: 8,825,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 38.85 40.68 38.85 40.58 4,535,859 +1.40 +3.57
2026-02-12 40.40 40.83 39.00 39.18 8,825,857 -1.25 -3.09
2026-02-11 39.40 40.52 39.17 40.43 4,531,148 +0.82 +2.07
2026-02-10 38.46 40.14 37.94 39.61 6,295,700 +1.57 +4.13
2026-02-09 38.43 38.88 37.71 38.04 7,663,353 -0.42 -1.09
2026-02-06 37.24 39.85 36.06 38.46 16,102,153 -1.46 -3.66
2026-02-05 40.66 41.27 39.80 39.92 10,872,082 -1.04 -2.54
2026-02-04 42.12 42.72 40.82 40.96 6,809,853 -1.55 -3.65
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 40.83
On 2026-02-12		 37.71
On 2026-02-09		 2.12 5.51 40.83
On 2026-02-12		 38.85
On 2026-02-13		 -4.85 39.57
10D 43.45
On 2026-02-03		 36.06
On 2026-02-06		 -2.74 -6.33 43.45
On 2026-02-03		 36.06
On 2026-02-06		 -17.01 40.25
20D 47.02
On 2026-01-16		 36.06
On 2026-02-06		 -6.69 -14.15 47.02
On 2026-01-16		 36.06
On 2026-02-06		 -23.31 42.37
WTD 40.83
On 2026-02-12		 37.71
On 2026-02-09		 2.12 5.51 40.83
On 2026-02-12		 38.85
On 2026-02-13		 -4.85 39.57
MTD 43.45
On 2026-02-03		 36.06
On 2026-02-06		 -2.74 -6.33 43.45
On 2026-02-03		 36.06
On 2026-02-06		 -17.01 40.25
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
XOP

SPDR S&P Oil & Gas Exploration & Production ETF

147.89 +3.26 +2.25 4,538,683
CNC

Centene Corporation

40.58 +1.40 +3.57 4,535,859