CNC: Centene Corporation

As of Tuesday, November 10th, 2026

$ 70.00

+1.46 +2.13%

Open: 68.22
High: 70.29
Low: 67.51
Volume: 5,805,603
Previous Close on Monday, November 9th, 2026

$ 68.54

-1.20 -1.72%

Open: 70.00
High: 70.92
Low: 68.35
Volume: 2,948,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 68.22 70.29 67.51 70.20 4,576,022 +1.66 +2.42
2026-11-09 70.00 70.92 68.35 68.54 2,948,521 -1.20 -1.72
2026-11-06 72.00 73.65 69.25 69.74 5,809,613 -4.43 -5.97
2026-11-05 76.47 78.08 72.64 74.17 7,707,387 -1.84 -2.42
2026-11-04 70.63 77.05 70.21 76.01 15,000,869 +8.53 +12.64
2026-11-03 66.12 67.49 66.08 67.48 4,715,317 +0.95 +1.43
2026-11-02 69.12 69.66 64.85 66.53 5,628,362 -1.92 -2.80
2026-10-30 69.31 70.17 66.82 68.45 4,798,876 -0.17 -0.25
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 78.08
On 2026-11-05		 67.51
On 2026-11-10		 2.72 4.03 78.08
On 2026-11-05		 67.51
On 2026-11-10		 -13.54 71.73
10D 78.08
On 2026-11-05		 64.85
On 2026-11-02		 1.49 2.17 78.08
On 2026-11-05		 67.51
On 2026-11-10		 -13.54 69.68
20D 78.08
On 2026-11-05		 64.85
On 2026-11-02		 1.34 1.95 78.08
On 2026-11-05		 67.51
On 2026-11-10		 -13.54 69.72
WTD 70.92
On 2026-11-09		 67.51
On 2026-11-10		 0.46 0.66 70.92
On 2026-11-09		 67.51
On 2026-11-10		 -4.81 69.37
MTD 78.08
On 2026-11-05		 64.85
On 2026-11-02		 1.75 2.56 78.08
On 2026-11-05		 67.51
On 2026-11-10		 -13.54 70.38
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
PATK

Patrick Industries Inc.

79.70 -2.42 -2.95 441,143
HRB

H&R Block Inc.

50.99 -0.22 -0.43 1,908,192
SUB

iShares S&P Short Term National AMT-Free Bond ETF

105.85 -0.29 -0.27 1,486,580
VSXY

Victorias Secret & Co.

110.75 -2.58 -2.28 1,356,437
CNC

Centene Corporation

70.00 +1.46 +2.13 5,805,603