CNC: Centene Corporation

As of Monday, November 3rd, 2025

$ 35.37

-- 0 0%

Open: 35.37
High: 35.37
Low: 35.37
Volume: N/A
Previous Close on Friday, October 31st, 2025

$ 35.37

+0.35 +1.00%

Open: 34.60
High: 35.57
Low: 34.02
Volume: 10,092,688

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 34.60 35.57 34.02 35.37 10,092,688 +0.35 +1.00
2025-10-30 36.76 37.07 35.02 35.02 12,104,391 -2.32 -6.21
2025-10-29 36.60 37.57 34.95 37.34 26,758,636 +4.15 +12.50
2025-10-28 33.74 33.74 32.87 33.19 13,969,744 +0.04 +0.12
2025-10-27 34.06 34.14 32.98 33.15 14,650,792 -0.92 -2.70
2025-10-24 34.46 34.69 33.95 34.07 8,173,470 -0.29 -0.84
2025-10-23 33.42 34.53 33.00 34.36 16,676,133 -1.66 -4.61
2025-10-22 36.26 36.53 35.74 36.02 8,368,114 -0.08 -0.22
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 37.57
On 2025-10-29		 32.87
On 2025-10-28		 1.30 3.82 37.57
On 2025-10-29		 34.02
On 2025-10-31		 -9.45 34.81
10D 37.57
On 2025-10-29		 32.87
On 2025-10-28		 0.10 0.28 36.53
On 2025-10-22		 32.87
On 2025-10-28		 -10.03 35.02
20D 39.28
On 2025-10-07		 32.87
On 2025-10-28		 -3.33 -8.60 39.28
On 2025-10-07		 32.87
On 2025-10-28		 -16.33 35.89
WTD 37.57
On 2025-10-29		 32.87
On 2025-10-28		 1.30 3.82 37.57
On 2025-10-29		 34.02
On 2025-10-31		 -9.45 34.81
MTD 39.28
On 2025-10-07		 32.87
On 2025-10-28		 -0.31 -0.87 39.28
On 2025-10-07		 32.87
On 2025-10-28		 -16.33 36.05
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.90 +0.95 +0.31 1,775,960
KO

The Coca-Cola Company

67.95 -0.95 -1.38 8,897,104
PFE

Pfizer Inc.

24.66 +0.01 +0.02 83,676,566
VZ

Verizon Communications Inc.

39.42 -0.32 -0.81 27,587,529
VIX

CBOE Volatility Index

17.24 -0.20 -1.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,396.23 -166.64 -0.35 379,831,509
DJTA

Dow Jones Transportation Average

15,891.71 +1.54 +0.01 90,623,505
SPX

S&P 500 Index

6,853.70 +13.50 +0.20
OEX

S&P 100 Index

3,461.46 +10.67 +0.31
NDX

NASDAQ 100 Index

25,964.04 +105.91 +0.41
NYA

NYSE Composite Index

21,439.94 -19.64 -0.09
XAX

NYSE AMEX Composite Index

6,946.18 +17.21 +0.25
RUI

RUSSELL 1000 Index

3,737.42 +5.28 +0.14
RUT

Russell 2000 Index

2,470.27 -9.11 -0.37
RUA

Russell 3000 Index

3,886.56 +4.63 +0.12
VIX

CBOE Volatility Index

17.24 -0.20 -1.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 +0.11 +0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.53 -0.01 -0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 -0.07 -0.34
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,075.45 +44.06 +0.37
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

35.37 0.00 0.00