CNC: Centene Corporation

As of Friday, March 6th, 2026

$ 43.65

B: 42.27 X 100
A: 43.96 X 200

+0.38 +0.88%

Open: 43.39
High: 43.94
Low: 42.61
Volume: 4,782,868
Previous Close on Thursday, March 5th, 2026

$ 43.27

-1.72 -3.82%

Open: 44.61
High: 44.84
Low: 43.14
Volume: 3,687,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 44.61 44.84 43.14 43.27 3,687,174 -1.72 -3.82
2026-03-04 44.16 45.20 43.79 44.99 3,481,685 +1.17 +2.67
2026-03-03 43.77 44.28 42.97 43.82 3,379,220 -0.78 -1.75
2026-03-02 44.23 44.61 43.35 44.60 3,621,531 -0.28 -0.62
2026-02-27 42.88 44.93 42.53 44.88 0 +1.95 +4.54
2026-02-26 42.95 43.53 42.28 42.93 0 +0.24 +0.56
2026-02-25 42.80 43.75 42.67 42.69 0 +0.32 +0.76
2026-02-24 43.57 44.18 41.75 42.37 0 -0.97 -2.24
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 45.20
On 2026-03-04		 42.53
On 2026-02-27		 0.34 0.79 45.20
On 2026-03-04		 43.14
On 2026-03-05		 -4.55 44.31
10D 45.20
On 2026-03-04		 41.75
On 2026-02-24		 -0.41 -0.94 45.20
On 2026-03-04		 43.14
On 2026-03-05		 -4.55 43.61
20D 45.20
On 2026-03-04		 36.06
On 2026-02-06		 2.31 5.64 41.27
On 2026-02-05		 36.06
On 2026-02-06		 -12.62 42.02
WTD 45.20
On 2026-03-04		 42.97
On 2026-03-03		 -1.61 -3.59 45.20
On 2026-03-04		 43.14
On 2026-03-05		 -4.55 44.17
MTD 45.20
On 2026-03-04		 42.97
On 2026-03-03		 -1.61 -3.59 45.20
On 2026-03-04		 43.14
On 2026-03-05		 -4.55 44.17
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,411,819
KO

The Coca-Cola Company

77.04 +0.01 +0.01 14,494,817
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,002,437
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,471,871
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 541,860,483
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 215,345,518
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
XOP

SPDR S&P Oil & Gas Exploration & Production ETF

163.82 0.00 0.00
CNC

Centene Corporation

43.65 +0.38 +0.88 4,782,868