CNC: Centene Corporation

As of Friday, July 26th, 2024

$ 73.10

+5.70 +8.46%

Open: 69.45
High: 74.72
Low: 69.30
Volume: 9,686,465
Previous Close on Thursday, July 25th, 2024

$ 67.40

+1.28 +1.94%

Open: 66.67
High: 68.28
Low: 66.67
Volume: 5,233,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 69.45 74.72 69.30 73.10 9,686,465 +5.70 +8.46
2024-07-25 66.67 68.28 66.67 67.40 5,233,121 +1.28 +1.94
2024-07-24 65.16 66.39 64.68 66.12 4,059,465 +1.23 +1.90
2024-07-23 65.50 66.12 63.45 64.89 5,343,006 -1.25 -1.89
2024-07-22 65.92 66.64 65.65 66.14 2,757,829 -0.10 -0.15
2024-07-19 66.68 67.00 65.78 66.24 3,541,652 +0.55 +0.84
2024-07-18 67.29 67.64 65.54 65.69 4,134,028 -2.11 -3.11
2024-07-17 67.09 68.15 66.18 67.80 4,304,733 -1.31 -1.90
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 74.72
On 2024-07-26		 63.45
On 2024-07-23		 6.86 10.36 66.64
On 2024-07-22		 63.45
On 2024-07-23		 -4.79 67.53
10D 74.72
On 2024-07-26		 63.45
On 2024-07-23		 5.24 7.72 69.29
On 2024-07-16		 63.45
On 2024-07-23		 -8.42 67.25
20D 74.72
On 2024-07-26		 63.45
On 2024-07-23		 5.73 8.51 69.29
On 2024-07-16		 63.45
On 2024-07-23		 -8.42 66.86
WTD 74.72
On 2024-07-26		 63.45
On 2024-07-23		 6.86 10.36 66.64
On 2024-07-22		 63.45
On 2024-07-23		 -4.79 67.53
MTD 74.72
On 2024-07-26		 63.45
On 2024-07-23		 6.80 10.26 69.29
On 2024-07-16		 63.45
On 2024-07-23		 -8.42 66.89
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

73.10 +5.70 +8.46 9,686,465