CNC: Centene Corporation

As of Wednesday, April 24th, 2024

$ 76.19

+0.36 +0.47%

Open: 76.02
High: 76.36
Low: 75.36
Volume: 2,759,113
Previous Close on Tuesday, April 23rd, 2024

$ 75.83

+0.25 +0.33%

Open: 75.87
High: 76.44
Low: 75.49
Volume: 1,652,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 76.02 76.36 75.36 76.19 2,759,113 +0.36 +0.47
2024-04-23 75.87 76.44 75.49 75.83 1,652,823 +0.25 +0.33
2024-04-22 75.50 76.34 75.25 75.58 2,446,399 +0.43 +0.57
2024-04-19 74.29 75.35 73.57 75.15 2,672,517 +1.40 +1.90
2024-04-18 73.11 74.69 72.95 73.75 5,100,532 +1.75 +2.43
2024-04-17 72.47 73.23 71.85 72.00 3,061,855 -0.26 -0.36
2024-04-16 73.94 75.24 71.83 72.26 3,238,102 -0.46 -0.63
2024-04-15 75.73 75.73 72.69 72.72 5,508,110 +1.99 +2.81
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 76.44
On 2024-04-23		 72.95
On 2024-04-18		 4.19 5.82 76.44
On 2024-04-23		 75.36
On 2024-04-24		 -1.41 75.30
10D 76.44
On 2024-04-23		 70.30
On 2024-04-12		 3.94 5.45 75.73
On 2024-04-15		 71.83
On 2024-04-16		 -5.15 73.59
20D 78.91
On 2024-03-28		 70.30
On 2024-04-12		 -1.37 -1.77 78.91
On 2024-03-28		 70.30
On 2024-04-12		 -10.91 73.93
WTD 76.44
On 2024-04-23		 75.25
On 2024-04-22		 1.04 1.38 76.44
On 2024-04-23		 75.36
On 2024-04-24		 -1.41 75.87
MTD 78.47
On 2024-04-01		 70.30
On 2024-04-12		 -2.29 -2.92 78.47
On 2024-04-01		 70.30
On 2024-04-12		 -10.41 73.44
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

76.19 +0.36 +0.47 2,759,113