CNC: Centene Corporation
$ 61.98 |
|
-0.30 -0.48% |
|
| Open: | 62.69 |
| High: | 63.15 |
| Low: | 61.61 |
| Volume: | 3,333,848 |
$ 62.28
-0.73 -1.16%
| Open: | 62.88 |
| High: | 63.03 |
| Low: | 62.08 |
| Volume: | 2,922,747 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 62.69 | 63.15 | 61.61 | 61.98 | 3,333,848 | -0.30 | -0.48 |
| 2025-04-15 | 62.88 | 63.03 | 62.08 | 62.28 | 2,922,747 | -0.73 | -1.16 |
| 2025-04-14 | 63.61 | 63.86 | 62.08 | 63.01 | 3,104,770 | -0.85 | -1.33 |
| 2025-04-11 | 62.36 | 63.94 | 61.95 | 63.86 | 3,887,842 | +1.47 | +2.36 |
| 2025-04-10 | 62.87 | 63.56 | 61.18 | 62.39 | 5,861,192 | -0.24 | -0.38 |
| 2025-04-09 | 61.63 | 63.97 | 60.91 | 62.63 | 5,436,780 | +0.23 | +0.37 |
| 2025-04-08 | 66.03 | 66.03 | 61.92 | 62.40 | 6,122,941 | +1.05 | +1.71 |
| 2025-04-07 | 61.64 | 62.65 | 59.66 | 61.35 | 6,138,872 | -0.58 | -0.94 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 63.94 On 2025-04-11 |
61.18 On 2025-04-10 |
-0.65 | -1.04 | 63.94 On 2025-04-11 |
61.61 On 2025-04-16 |
-3.64 | 62.70 |
| 10D | 66.03 On 2025-04-08 |
59.66 On 2025-04-07 |
1.25 | 2.06 | 65.90 On 2025-04-04 |
59.66 On 2025-04-07 |
-9.47 | 62.61 |
| 20D | 66.03 On 2025-04-08 |
58.47 On 2025-03-21 |
2.75 | 4.64 | 65.90 On 2025-04-04 |
59.66 On 2025-04-07 |
-9.47 | 61.28 |
| WTD | 63.86 On 2025-04-14 |
61.61 On 2025-04-16 |
-1.88 | -2.94 | 63.86 On 2025-04-14 |
61.61 On 2025-04-16 |
-3.52 | 62.42 |
| MTD | 66.03 On 2025-04-08 |
59.66 On 2025-04-07 |
1.27 | 2.09 | 65.90 On 2025-04-04 |
59.66 On 2025-04-07 |
-9.47 | 62.28 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |