CNC: Centene Corporation

As of Thursday, March 26th, 2026

$ 33.56

+0.83 +2.54%

Open: 32.70
High: 33.69
Low: 32.68
Volume: 7,587,424
Previous Close on Wednesday, March 25th, 2026

$ 32.73

-0.25 -0.76%

Open: 33.32
High: 33.62
Low: 31.77
Volume: 7,617,864

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-26 32.70 33.69 32.68 33.56 7,587,419 +0.83 +2.54
2026-03-25 33.32 33.62 31.77 32.73 7,617,864 -0.25 -0.76
2026-03-24 32.84 32.98 32.07 32.98 8,084,610 +0.17 +0.52
2026-03-23 34.72 34.78 32.55 32.81 9,805,291 -1.59 -4.62
2026-03-20 35.58 35.58 33.99 34.40 13,333,064 -1.17 -3.29
2026-03-19 36.14 37.05 35.51 35.57 5,651,450 -0.59 -1.63
2026-03-18 34.72 36.48 34.46 36.16 4,803,268 +1.22 +3.49
2026-03-17 34.87 35.72 34.64 34.94 5,100,069 +0.18 +0.52
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 35.58
On 2026-03-20		 31.77
On 2026-03-25		 -2.01 -5.65 35.58
On 2026-03-20		 31.77
On 2026-03-25		 -10.70 33.30
10D 37.05
On 2026-03-19		 31.77
On 2026-03-25		 -1.01 -2.92 37.05
On 2026-03-19		 31.77
On 2026-03-25		 -14.25 34.24
20D 45.20
On 2026-03-04		 31.77
On 2026-03-25		 -9.37 -21.83 45.20
On 2026-03-04		 31.77
On 2026-03-25		 -29.70 37.89
WTD 34.78
On 2026-03-23		 31.77
On 2026-03-25		 -0.84 -2.44 34.78
On 2026-03-23		 31.77
On 2026-03-25		 -8.65 33.02
MTD 45.20
On 2026-03-04		 31.77
On 2026-03-25		 -11.32 -25.22 45.20
On 2026-03-04		 31.77
On 2026-03-25		 -29.70 37.52
As of Thursday, March 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.24 -11.32 -3.82 5,882,713
KO

The Coca-Cola Company

74.69 -0.56 -0.74 11,181,957
PFE

Pfizer Inc.

27.57 +0.29 +1.06 28,794,273
VZ

Verizon Communications Inc.

50.74 +0.37 +0.73 24,405,379
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,960.11 -469.38 -1.01 505,015,178
DJTA

Dow Jones Transportation Average

18,368.70 -72.36 -0.39 111,149,185
SPX

S&P 500 Index

6,477.16 -114.74 -1.74
OEX

S&P 100 Index

3,156.23 -61.64 -1.92
NDX

NASDAQ 100 Index

23,586.99 -575.98 -2.38
NYA

NYSE Composite Index

21,843.97 -283.65 -1.28
XAX

NYSE AMEX Composite Index

8,547.29 -178.51 -2.05
RUI

RUSSELL 1000 Index

3,538.15 -60.91 -1.69
RUT

Russell 2000 Index

2,493.32 -43.06 -1.70
RUA

Russell 3000 Index

3,689.94 -63.53 -1.69
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.76 +0.43 +1.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.91 +1.22 +4.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.16 +1.51 +5.89
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

33.56 +0.83 +2.54 7,587,424