CNC: Centene Corporation

As of Thursday, June 18th, 2026

$ 61.02

+0.38 +0.63%

Open: 61.15
High: 61.98
Low: 60.37
Volume: 11,820,988
Previous Close on Wednesday, June 17th, 2026

$ 60.64

-0.75 -1.22%

Open: 61.48
High: 62.41
Low: 59.90
Volume: 5,700,473

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 61.15 61.98 60.37 61.02 11,820,988 +0.38 +0.63
2026-06-17 61.48 62.41 59.90 60.64 5,700,473 -0.75 -1.22
2026-06-16 63.23 63.88 60.53 61.39 6,159,268 -2.01 -3.17
2026-06-15 64.62 65.11 62.21 63.40 6,427,254 -1.79 -2.75
2026-06-12 64.19 65.91 63.27 65.19 4,783,531 +1.65 +2.60
2026-06-11 65.34 65.50 63.12 63.54 5,644,083 -1.80 -2.75
2026-06-10 66.46 66.52 63.80 65.34 5,744,631 -0.87 -1.31
2026-06-09 65.10 66.55 64.10 66.21 5,409,090 +1.18 +1.81
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 65.91
On 2026-06-12		 59.90
On 2026-06-17		 -2.52 -3.97 65.91
On 2026-06-12		 59.90
On 2026-06-17		 -9.12 62.33
10D 66.55
On 2026-06-09		 59.90
On 2026-06-17		 -1.68 -2.68 66.55
On 2026-06-09		 59.90
On 2026-06-17		 -9.99 63.41
20D 66.55
On 2026-06-09		 56.74
On 2026-05-26		 2.74 4.70 66.55
On 2026-06-09		 59.90
On 2026-06-17		 -9.99 61.49
WTD 65.11
On 2026-06-15		 59.90
On 2026-06-17		 -4.17 -6.40 65.11
On 2026-06-15		 59.90
On 2026-06-17		 -8.01 61.61
MTD 66.55
On 2026-06-09		 58.23
On 2026-06-03		 1.42 2.38 66.55
On 2026-06-09		 59.90
On 2026-06-17		 -9.99 62.74
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
EVER

EverQuote Inc.

20.16 +0.35 +1.77 727,565
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

100.38 +8.68 +9.47 184,443
CNC

Centene Corporation

61.02 +0.38 +0.63 11,820,988