CNC: Centene Corporation

As of Friday, January 17th, 2025

$ 62.25

-0.62 -0.99%

Open: 62.80
High: 63.13
Low: 62.07
Volume: 4,387,013
Previous Close on Thursday, January 16th, 2025

$ 62.87

-0.28 -0.44%

Open: 62.35
High: 63.70
Low: 61.71
Volume: 3,540,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 62.80 63.13 62.07 62.25 4,382,675 -0.62 -0.99
2025-01-16 62.35 63.70 61.71 62.87 3,540,140 -0.28 -0.44
2025-01-15 63.44 63.65 62.12 63.15 2,790,641 -0.25 -0.39
2025-01-14 63.57 64.10 62.91 63.40 2,910,751 -0.30 -0.47
2025-01-13 62.55 63.94 62.36 63.70 4,623,214 +1.87 +3.02
2025-01-10 62.89 63.95 60.38 61.83 5,106,440 -1.34 -2.12
2025-01-08 62.25 63.61 61.71 63.17 5,163,842 +0.56 +0.89
2025-01-07 62.88 63.18 62.09 62.61 3,979,432 -0.08 -0.13
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 64.10
On 2025-01-14		 61.71
On 2025-01-16		 0.42 0.68 64.10
On 2025-01-14		 61.71
On 2025-01-16		 -3.73 63.07
10D 64.10
On 2025-01-14		 60.33
On 2025-01-03		 1.74 2.88 64.10
On 2025-01-14		 61.71
On 2025-01-16		 -3.73 62.72
20D 64.10
On 2025-01-14		 58.27
On 2024-12-19		 4.44 7.68 64.10
On 2025-01-14		 61.71
On 2025-01-16		 -3.73 61.50
WTD 64.10
On 2025-01-14		 61.71
On 2025-01-16		 0.42 0.68 64.10
On 2025-01-14		 61.71
On 2025-01-16		 -3.73 63.07
MTD 64.10
On 2025-01-14		 60.33
On 2025-01-03		 1.67 2.76 64.10
On 2025-01-14		 61.71
On 2025-01-16		 -3.73 62.51
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

62.25 -0.62 -0.99 4,387,013