CNC: Centene Corporation

As of Wednesday, May 14th, 2025

$ 59.47

+0.50 +0.85%

Open: 59.96
High: 60.14
Low: 59.12
Volume: 5,846,708
Previous Close on Tuesday, May 13th, 2025

$ 58.97

-3.90 -6.20%

Open: 60.91
High: 61.14
Low: 58.95
Volume: 8,659,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 59.96 60.14 59.12 59.47 5,846,708 +0.50 +0.85
2025-05-13 60.91 61.14 58.95 58.97 8,659,849 -3.90 -6.20
2025-05-12 63.40 64.15 61.12 62.87 4,852,713 +0.08 +0.13
2025-05-09 62.40 63.29 62.03 62.79 4,416,347 +0.37 +0.59
2025-05-08 62.69 63.42 62.32 62.42 5,004,617 -0.50 -0.79
2025-05-07 59.61 62.92 59.61 62.92 6,543,012 +3.24 +5.43
2025-05-06 59.43 60.37 59.05 59.68 4,212,643 -0.10 -0.17
2025-05-05 60.35 60.83 59.55 59.78 5,499,540 -0.38 -0.63
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 64.15
On 2025-05-12		 58.95
On 2025-05-13		 -3.45 -5.48 64.15
On 2025-05-12		 58.95
On 2025-05-13		 -8.11 61.30
10D 64.15
On 2025-05-12		 58.49
On 2025-05-01		 -0.38 -0.63 64.15
On 2025-05-12		 58.95
On 2025-05-13		 -8.11 60.85
20D 64.15
On 2025-05-12		 56.06
On 2025-04-25		 -2.81 -4.51 63.15
On 2025-04-16		 56.06
On 2025-04-25		 -11.23 60.47
WTD 64.15
On 2025-05-12		 58.95
On 2025-05-13		 -3.32 -5.29 64.15
On 2025-05-12		 58.95
On 2025-05-13		 -8.11 60.44
MTD 64.15
On 2025-05-12		 58.49
On 2025-05-01		 -0.38 -0.63 64.15
On 2025-05-12		 58.95
On 2025-05-13		 -8.11 60.85
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

59.47 +0.50 +0.85 5,846,708