CNC: Centene Corporation

As of Friday, September 19th, 2025

$ 31.77

-0.40 -1.24%

Open: 32.29
High: 32.31
Low: 31.74
Volume: 21,209,709
Previous Close on Thursday, September 18th, 2025

$ 32.17

+0.15 +0.47%

Open: 32.25
High: 32.91
Low: 31.93
Volume: 6,982,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 32.29 32.31 31.74 31.77 21,209,709 -0.40 -1.24
2025-09-18 32.25 32.91 31.93 32.17 6,982,365 +0.15 +0.47
2025-09-17 32.08 32.63 31.73 32.02 8,862,611 +0.22 +0.69
2025-09-16 32.76 32.96 31.77 31.80 10,569,285 -0.84 -2.57
2025-09-15 33.24 33.44 31.93 32.64 11,511,572 -0.62 -1.86
2025-09-12 33.93 34.78 33.07 33.26 16,808,034 -0.82 -2.41
2025-09-11 35.97 36.14 34.07 34.08 36,396,624 +2.81 +8.99
2025-09-10 31.01 31.34 29.98 31.27 14,169,602 +0.21 +0.68
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 33.44
On 2025-09-15		 31.73
On 2025-09-17		 -1.49 -4.48 33.44
On 2025-09-15		 31.73
On 2025-09-17		 -5.11 32.08
10D 36.14
On 2025-09-11		 28.33
On 2025-09-08		 2.79 9.63 36.14
On 2025-09-11		 31.73
On 2025-09-17		 -12.19 31.89
20D 36.14
On 2025-09-11		 28.24
On 2025-08-28		 2.96 10.27 36.14
On 2025-09-11		 31.73
On 2025-09-17		 -12.19 30.48
WTD 33.44
On 2025-09-15		 31.73
On 2025-09-17		 -1.49 -4.48 33.44
On 2025-09-15		 31.73
On 2025-09-17		 -5.11 32.08
MTD 36.14
On 2025-09-11		 28.24
On 2025-09-05		 2.73 9.40 36.14
On 2025-09-11		 31.73
On 2025-09-17		 -12.19 31.16
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

31.77 -0.40 -1.24 21,209,709