CNC: Centene Corporation

As of Friday, August 21st, 2026

$ 64.14

-- 0 0%

Open: 64.14
High: 64.14
Low: 64.14
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 64.14

-0.56 -0.87%

Open: 63.73
High: 64.87
Low: 63.47
Volume: 3,266,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 63.73 64.87 63.47 64.14 3,266,716 -0.56 -0.87
2026-08-19 65.55 65.70 64.26 64.70 2,879,819 -0.52 -0.80
2026-08-18 64.89 65.94 64.72 65.22 3,403,537 +0.81 +1.26
2026-08-17 66.70 66.70 64.30 64.41 3,511,545 -3.06 -4.54
2026-08-14 66.17 67.62 65.85 67.47 2,266,182 +1.42 +2.15
2026-08-13 67.76 67.84 65.72 66.05 2,740,181 -1.02 -1.52
2026-08-12 64.49 67.43 64.12 67.07 3,238,868 +2.19 +3.38
2026-08-11 67.72 67.86 64.74 64.88 2,429,540 -1.69 -2.54
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 67.62
On 2026-08-14		 63.47
On 2026-08-20		 -1.91 -2.89 67.62
On 2026-08-14		 63.47
On 2026-08-20		 -6.13 65.19
10D 67.86
On 2026-08-11		 63.47
On 2026-08-20		 -0.06 -0.09 67.86
On 2026-08-11		 63.47
On 2026-08-20		 -6.47 65.63
20D 68.38
On 2026-08-05		 56.67
On 2026-07-28		 0.40 0.63 68.38
On 2026-08-05		 63.21
On 2026-08-06		 -7.56 64.58
WTD 66.70
On 2026-08-17		 63.47
On 2026-08-20		 -3.33 -4.94 66.70
On 2026-08-17		 63.47
On 2026-08-20		 -4.84 64.62
MTD 68.38
On 2026-08-05		 61.22
On 2026-08-03		 1.92 3.09 68.38
On 2026-08-05		 63.21
On 2026-08-06		 -7.56 65.38
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
NUE

Nucor Corporation

240.48 0.00 0.00
AYI

Acuity Brands Inc.

341.65 0.00 0.00
CNC

Centene Corporation

64.14 0.00 0.00