CNC: Centene Corporation

As of Friday, January 2nd, 2026

$ 41.78

+0.63 +1.53%

Open: 41.18
High: 42.07
Low: 40.53
Volume: 4,529,615
Previous Close on Wednesday, December 31st, 2025

$ 41.15

-0.06 -0.15%

Open: 41.19
High: 41.80
Low: 41.05
Volume: 3,565,752

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 41.18 42.07 40.53 41.78 4,529,615 +0.63 +1.53
2025-12-31 41.19 41.80 41.05 41.15 3,565,752 -0.06 -0.15
2025-12-30 40.79 41.63 40.79 41.21 4,461,189 +0.40 +0.98
2025-12-29 40.55 40.99 40.51 40.81 3,786,663 +0.30 +0.74
2025-12-26 39.92 40.53 39.82 40.51 2,628,878 +0.62 +1.55
2025-12-24 39.46 40.11 39.39 39.89 2,514,047 +0.29 +0.73
2025-12-23 39.92 39.99 39.34 39.60 3,585,659 -0.35 -0.88
2025-12-22 38.79 40.15 38.58 39.95 4,958,043 +0.93 +2.38
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 42.07
On 2026-01-02		 39.82
On 2025-12-26		 1.89 4.74 40.53
On 2025-12-26		 40.53
On 2025-12-26		 0.00 41.09
10D 42.07
On 2026-01-02		 38.27
On 2025-12-18		 2.91 7.49 39.91
On 2025-12-18		 38.97
On 2025-12-19		 -2.36 40.31
20D 42.07
On 2026-01-02		 37.25
On 2025-12-10		 2.97 7.65 41.74
On 2025-12-12		 38.02
On 2025-12-17		 -8.91 39.73
WTD 42.07
On 2026-01-02		 40.53
On 2026-01-02		 0.63 1.53 -- -- -- 41.78
MTD 42.07
On 2026-01-02		 40.53
On 2026-01-02		 0.63 1.53 -- -- -- 41.78
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

41.78 +0.63 +1.53 4,529,615