CNC: Centene Corporation

As of Wednesday, September 18th, 2024

$ 75.39

-- 0 0%

Open: 75.39
High: 75.39
Low: 75.39
Volume: N/A
Previous Close on Tuesday, September 17th, 2024

$ 75.39

-1.18 -1.54%

Open: 77.02
High: 77.29
Low: 75.24
Volume: 4,176,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-17 77.02 77.29 75.24 75.39 4,176,629 -1.18 -1.54
2024-09-16 75.97 77.18 75.78 76.57 4,077,586 +1.22 +1.62
2024-09-13 74.90 75.43 74.61 75.35 2,617,937 +0.53 +0.71
2024-09-12 73.67 75.14 72.64 74.82 4,073,246 +1.35 +1.84
2024-09-11 72.27 74.22 72.08 73.47 5,777,404 +2.47 +3.48
2024-09-10 70.81 71.67 70.61 71.00 4,168,257 +0.16 +0.23
2024-09-09 71.28 71.46 70.55 70.84 5,631,548 +0.01 +0.01
2024-09-06 72.94 73.33 70.74 70.83 6,046,720 -1.83 -2.52
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 77.29
On 2024-09-17		 72.08
On 2024-09-11		 4.39 6.18 74.22
On 2024-09-11		 74.22
On 2024-09-11		 0.00 75.12
10D 77.29
On 2024-09-17		 70.55
On 2024-09-09		 -4.84 -6.03 75.49
On 2024-09-04		 70.55
On 2024-09-09		 -6.54 73.42
20D 80.59
On 2024-09-03		 70.55
On 2024-09-09		 -2.91 -3.72 80.59
On 2024-09-03		 70.55
On 2024-09-09		 -12.46 75.94
WTD 77.29
On 2024-09-17		 75.24
On 2024-09-17		 0.04 0.05 77.18
On 2024-09-16		 77.18
On 2024-09-16		 0.00 75.98
MTD 80.59
On 2024-09-03		 70.55
On 2024-09-09		 -3.44 -4.36 80.59
On 2024-09-03		 70.55
On 2024-09-09		 -12.46 74.04
As of Tuesday, September 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.74 +2.41 +1.33 1,681,579
KO

The Coca-Cola Company

72.21 +0.41 +0.57 2,745,756
PFE

Pfizer Inc.

29.86 +0.03 +0.08 9,865,779
VZ

Verizon Communications Inc.

44.28 +0.20 +0.45 4,939,456
VIX

CBOE Volatility Index

19.18 +1.57 +8.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,506.81 -99.37 -0.24 117,841,399
DJTA

Dow Jones Transportation Average

16,037.00 +23.23 +0.15 29,743,836
SPX

S&P 500 Index

5,619.82 -14.76 -0.26
OEX

S&P 100 Index

2,696.79 -7.20 -0.27
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,349.99 -82.40 -0.42
NYA

NYSE Composite Index

19,193.22 -32.56 -0.17
XAX

NYSE AMEX Composite Index

4,887.02 -43.97 -0.89
RUI

RUSSELL 1000 Index

3,068.02 -8.04 -0.26
RUT

Russell 2000 Index

2,197.88 -7.60 -0.34
RUA

Russell 3000 Index

3,202.48 -8.52 -0.27
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.18 +1.57 +8.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.15 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.31 +0.43 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.71 +0.58 +2.88
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,488.53 -20.94 -0.22
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

75.39 0.00 0.00