CNC: Centene Corporation

As of Friday, July 10th, 2026

$ 67.35

-0.25 -0.37%

Open: 67.71
High: 68.01
Low: 66.63
Volume: 2,175,456
Previous Close on Thursday, July 9th, 2026

$ 67.60

+0.51 +0.76%

Open: 66.51
High: 67.87
Low: 66.12
Volume: 2,976,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 67.71 68.01 66.63 67.35 2,175,456 -0.25 -0.37
2026-07-09 66.51 67.87 66.12 67.60 2,976,233 +0.51 +0.76
2026-07-08 66.33 68.94 66.00 67.09 4,097,599 +0.97 +1.47
2026-07-07 67.21 67.98 65.66 66.12 4,026,148 +0.07 +0.11
2026-07-06 67.45 67.82 65.04 66.05 4,701,781 -1.81 -2.67
2026-07-02 68.80 69.29 67.05 67.86 3,812,375 -0.49 -0.72
2026-07-01 66.48 68.41 65.44 68.35 5,802,987 +4.16 +6.48
2026-06-30 64.45 64.91 63.71 64.19 4,565,254 -0.35 -0.54
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 68.94
On 2026-07-08		 65.04
On 2026-07-06		 -0.51 -0.75 68.94
On 2026-07-08		 66.12
On 2026-07-09		 -4.09 66.84
10D 69.29
On 2026-07-02		 63.71
On 2026-06-30		 2.58 3.98 69.29
On 2026-07-02		 65.04
On 2026-07-06		 -6.13 66.49
20D 69.29
On 2026-07-02		 59.90
On 2026-06-17		 2.01 3.08 65.91
On 2026-06-12		 59.90
On 2026-06-17		 -9.12 64.73
WTD 68.94
On 2026-07-08		 65.04
On 2026-07-06		 -0.51 -0.75 68.94
On 2026-07-08		 66.12
On 2026-07-09		 -4.09 66.84
MTD 69.29
On 2026-07-02		 65.04
On 2026-07-06		 3.16 4.92 69.29
On 2026-07-02		 65.04
On 2026-07-06		 -6.13 67.20
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

67.35 -0.25 -0.37 2,175,456