CNC: Centene Corporation
$ 59.10 |
|
+1.29 +2.23% |
|
| Open: | 58.20 |
| High: | 59.44 |
| Low: | 58.00 |
| Volume: | 4,194,729 |
$ 57.81
-1.02 -1.73%
| Open: | 58.25 |
| High: | 58.79 |
| Low: | 57.76 |
| Volume: | 6,332,735 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 58.20 | 59.44 | 58.00 | 59.10 | 4,194,729 | +1.29 | +2.23 |
| 2024-11-19 | 58.25 | 58.79 | 57.76 | 57.81 | 6,332,735 | -1.02 | -1.73 |
| 2024-11-18 | 57.37 | 58.93 | 57.20 | 58.83 | 5,238,269 | +1.37 | +2.38 |
| 2024-11-15 | 58.70 | 59.20 | 57.25 | 57.46 | 8,032,311 | -1.22 | -2.08 |
| 2024-11-14 | 58.27 | 59.86 | 58.23 | 58.68 | 6,852,312 | +0.64 | +1.10 |
| 2024-11-13 | 58.75 | 59.19 | 57.56 | 58.04 | 6,997,419 | -0.56 | -0.96 |
| 2024-11-12 | 60.85 | 61.25 | 58.56 | 58.60 | 6,070,641 | -2.15 | -3.54 |
| 2024-11-11 | 61.42 | 62.24 | 60.73 | 60.75 | 5,187,068 | +0.60 | +1.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 59.86 On 2024-11-14 |
57.20 On 2024-11-18 |
1.06 | 1.83 | 59.86 On 2024-11-14 |
57.20 On 2024-11-18 |
-4.44 | 58.38 |
| 10D | 63.54 On 2024-11-07 |
57.20 On 2024-11-18 |
-3.46 | -5.53 | 63.54 On 2024-11-07 |
57.20 On 2024-11-18 |
-9.98 | 59.19 |
| 20D | 70.11 On 2024-10-25 |
57.20 On 2024-11-18 |
-0.72 | -1.20 | 70.11 On 2024-10-25 |
57.20 On 2024-11-18 |
-18.41 | 60.94 |
| WTD | 59.44 On 2024-11-20 |
57.20 On 2024-11-18 |
1.64 | 2.85 | 58.93 On 2024-11-18 |
57.76 On 2024-11-19 |
-1.99 | 58.58 |
| MTD | 65.40 On 2024-11-04 |
57.20 On 2024-11-18 |
-3.16 | -5.08 | 65.40 On 2024-11-04 |
57.20 On 2024-11-18 |
-12.54 | 60.47 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |