CNC: Centene Corporation

As of Wednesday, May 29th, 2024

$ 70.50

-2.22 -3.05%

Open: 71.67
High: 71.72
Low: 66.79
Volume: 6,685,983
Previous Close on Tuesday, May 28th, 2024

$ 72.72

-1.91 -2.56%

Open: 74.49
High: 74.58
Low: 72.29
Volume: 4,039,036
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 71.67 71.72 66.79 70.50 6,685,983 -2.22 -3.05
2024-05-28 74.49 74.58 72.29 72.72 4,039,036 -1.91 -2.56
2024-05-24 77.42 77.84 74.24 74.63 3,918,309 -2.70 -3.49
2024-05-23 78.00 78.25 77.15 77.33 2,722,215 -1.10 -1.40
2024-05-22 78.37 79.02 78.12 78.43 2,529,445 +0.03 +0.04
2024-05-21 77.74 78.73 77.34 78.40 2,585,826 +0.83 +1.07
2024-05-20 78.10 78.32 77.36 77.57 2,050,310 -0.49 -0.63
2024-05-17 77.60 78.19 77.15 78.06 2,640,834 +0.92 +1.19

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.02
On 2024-05-22
66.79
On 2024-05-29
-7.90 -10.08 79.02
On 2024-05-22
66.79
On 2024-05-29
-15.48 74.72
10D 79.02
On 2024-05-22
66.79
On 2024-05-29
-6.37 -8.29 79.02
On 2024-05-22
66.79
On 2024-05-29
-15.48 76.29
20D 79.02
On 2024-05-22
66.79
On 2024-05-29
-2.56 -3.50 79.02
On 2024-05-22
66.79
On 2024-05-29
-15.48 76.03
WTD 74.58
On 2024-05-28
66.79
On 2024-05-29
-4.13 -5.53 74.58
On 2024-05-28
66.79
On 2024-05-29
-10.45 71.61
MTD 79.02
On 2024-05-22
66.79
On 2024-05-29
-2.56 -3.50 79.02
On 2024-05-22
66.79
On 2024-05-29
-15.48 76.03
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61