CNC: Centene Corporation

As of Wednesday, July 2nd, 2025

$ 33.78

-22.87 -40.37%

Open: 37.34
High: 37.78
Low: 33.76
Volume: 92,708,966
Previous Close on Tuesday, July 1st, 2025

$ 56.65

+2.37 +4.37%

Open: 54.32
High: 57.46
Low: 54.23
Volume: 9,721,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 37.34 37.78 33.76 33.78 92,708,966 -22.87 -40.37
2025-07-01 54.32 57.46 54.23 56.65 9,721,193 +2.37 +4.37
2025-06-30 53.83 54.31 53.19 54.28 5,444,356 +0.29 +0.54
2025-06-27 53.83 54.24 53.46 53.99 5,925,767 +0.42 +0.78
2025-06-26 53.81 55.15 53.26 53.57 6,426,954 +0.06 +0.11
2025-06-25 53.87 53.98 53.27 53.51 4,711,183 -0.54 -1.00
2025-06-24 53.43 54.24 53.25 54.05 4,207,324 +0.65 +1.22
2025-06-23 54.59 54.65 52.93 53.40 3,634,605 -1.00 -1.84
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 57.46
On 2025-07-01		 33.76
On 2025-07-02		 -19.73 -36.87 57.46
On 2025-07-01		 33.76
On 2025-07-02		 -41.25 50.45
10D 57.46
On 2025-07-01		 33.76
On 2025-07-02		 -21.13 -38.48 57.46
On 2025-07-01		 33.76
On 2025-07-02		 -41.25 52.28
20D 57.46
On 2025-07-01		 33.76
On 2025-07-02		 -21.59 -38.99 57.46
On 2025-07-01		 33.76
On 2025-07-02		 -41.25 53.72
WTD 57.46
On 2025-07-01		 33.76
On 2025-07-02		 -20.21 -37.43 57.46
On 2025-07-01		 33.76
On 2025-07-02		 -41.25 48.24
MTD 57.46
On 2025-07-01		 33.76
On 2025-07-02		 -20.50 -37.77 57.46
On 2025-07-01		 33.76
On 2025-07-02		 -41.25 45.22
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

33.78 -22.87 -40.37 92,708,966