CNC: Centene Corporation

As of Wednesday, June 18th, 2025

$ 55.15

+0.24 +0.44%

Open: 54.79
High: 55.30
Low: 54.16
Volume: 4,737,160
Previous Close on Tuesday, June 17th, 2025

$ 54.91

+0.23 +0.42%

Open: 54.79
High: 55.75
Low: 54.60
Volume: 4,356,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 54.79 55.30 54.16 55.15 4,737,160 +0.24 +0.44
2025-06-17 54.79 55.75 54.60 54.91 4,356,344 +0.23 +0.42
2025-06-16 55.23 55.48 53.99 54.68 5,228,931 -0.54 -0.98
2025-06-13 55.15 55.70 54.77 55.22 3,457,565 -0.16 -0.29
2025-06-12 55.08 55.40 54.29 55.38 4,469,034 +0.11 +0.20
2025-06-11 55.43 55.94 55.06 55.27 3,018,448 -0.24 -0.43
2025-06-10 56.00 56.00 55.08 55.51 2,415,881 -0.25 -0.45
2025-06-09 55.56 56.10 55.00 55.76 3,387,647 +0.60 +1.09
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 55.75
On 2025-06-17		 53.99
On 2025-06-16		 -0.12 -0.22 55.70
On 2025-06-13		 53.99
On 2025-06-16		 -3.06 55.07
10D 56.10
On 2025-06-09		 53.99
On 2025-06-16		 0.21 0.38 56.10
On 2025-06-09		 53.99
On 2025-06-16		 -3.76 55.19
20D 61.63
On 2025-05-21		 53.99
On 2025-06-16		 -6.81 -10.99 61.63
On 2025-05-21		 53.99
On 2025-06-16		 -12.40 55.94
WTD 55.75
On 2025-06-17		 53.99
On 2025-06-16		 -0.07 -0.13 55.75
On 2025-06-17		 54.16
On 2025-06-18		 -2.86 54.91
MTD 56.10
On 2025-06-09		 53.99
On 2025-06-16		 -1.29 -2.29 56.10
On 2025-06-09		 53.99
On 2025-06-16		 -3.76 55.16
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

55.15 +0.24 +0.44 4,737,160