CNC: Centene Corporation
$ 59.60 |
|
+0.69 +1.17% |
|
| Open: | 58.65 |
| High: | 59.77 |
| Low: | 58.52 |
| Volume: | 7,887,294 |
$ 58.91
+0.09 +0.15%
| Open: | 58.96 |
| High: | 59.97 |
| Low: | 58.84 |
| Volume: | 3,421,974 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 58.65 | 59.77 | 58.52 | 59.60 | 7,887,194 | +0.69 | +1.17 |
| 2026-05-28 | 58.96 | 59.97 | 58.84 | 58.91 | 3,421,974 | +0.09 | +0.15 |
| 2026-05-27 | 58.09 | 58.84 | 57.78 | 58.82 | 3,167,297 | +1.61 | +2.81 |
| 2026-05-26 | 58.98 | 59.23 | 56.74 | 57.21 | 4,212,951 | -1.93 | -3.26 |
| 2026-05-22 | 58.39 | 59.20 | 58.11 | 59.14 | 2,917,604 | +1.37 | +2.37 |
| 2026-05-21 | 57.74 | 58.65 | 57.48 | 57.77 | 3,318,475 | -0.51 | -0.88 |
| 2026-05-20 | 60.07 | 60.76 | 57.93 | 58.28 | 3,088,267 | -0.87 | -1.47 |
| 2026-05-19 | 58.07 | 59.43 | 57.43 | 59.15 | 4,446,983 | +0.92 | +1.58 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 59.97 On 2026-05-28 |
56.74 On 2026-05-26 |
1.83 | 3.17 | 59.23 On 2026-05-26 |
57.78 On 2026-05-27 |
-2.45 | 58.74 |
| 10D | 60.76 On 2026-05-20 |
56.74 On 2026-05-26 |
0.90 | 1.53 | 60.76 On 2026-05-20 |
56.74 On 2026-05-26 |
-6.62 | 58.54 |
| 20D | 60.76 On 2026-05-20 |
52.00 On 2026-05-06 |
5.91 | 11.01 | 60.76 On 2026-05-20 |
56.74 On 2026-05-26 |
-6.62 | 57.24 |
| WTD | 59.97 On 2026-05-28 |
56.74 On 2026-05-26 |
0.46 | 0.78 | 59.23 On 2026-05-26 |
57.78 On 2026-05-27 |
-2.45 | 58.64 |
| MTD | 60.76 On 2026-05-20 |
52.00 On 2026-05-06 |
5.91 | 11.01 | 60.76 On 2026-05-20 |
56.74 On 2026-05-26 |
-6.62 | 57.24 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,032.46 | +363.49 | +0.72 | 894,786,835 |
|
DJTA
Dow Jones Transportation Average |
21,410.31 | +55.28 | +0.26 | 204,295,854 |
|
SPX
S&P 500 Index |
7,580.06 | +16.43 | +0.22 | |
|
OEX
S&P 100 Index |
3,773.34 | +7.65 | +0.20 | |
|
NDX
NASDAQ 100 Index |
30,333.18 | +109.29 | +0.36 | |
|
NYA
NYSE Composite Index |
23,292.17 | -10.10 | -0.04 | |
|
XAX
NYSE AMEX Composite Index |
8,484.51 | -148.09 | -1.72 | |
|
RUI
RUSSELL 1000 Index |
4,119.12 | +9.96 | +0.24 | |
|
RUT
Russell 2000 Index |
2,919.34 | -17.23 | -0.59 | |
|
RUA
Russell 3000 Index |
4,296.98 | +8.73 | +0.20 | |
|
VIX
CBOE Volatility Index |
15.32 | -0.42 | -2.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.06 | -0.28 | -1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.60 | -0.35 | -1.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.66 | -0.45 | -2.35 |