CNC: Centene Corporation

As of Friday, December 8th, 2023

$ 74.24

-- 0 0%

Open: 74.24
High: 74.24
Low: 74.24
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 74.24

-0.16 -0.22%

Open: 74.84
High: 74.84
Low: 73.62
Volume: 2,417,415

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 74.84 74.84 73.62 74.24 2,417,415 -0.16 -0.22
2023-12-06 74.97 75.00 73.83 74.40 2,109,378 -0.61 -0.81
2023-12-05 74.37 75.31 73.75 75.01 3,006,898 +0.98 +1.32
2023-12-04 74.84 74.88 73.52 74.03 2,218,731 -0.85 -1.14
2023-12-01 73.54 74.97 73.49 74.88 3,843,682 +1.20 +1.63
2023-11-30 70.61 73.76 70.50 73.68 5,965,232 +3.20 +4.54
2023-11-29 72.34 72.83 68.15 70.48 6,735,758 -2.48 -3.40
2023-11-28 73.00 73.88 72.43 72.96 2,904,663 -1.15 -1.55
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 75.31
On 2023-12-05		 73.49
On 2023-12-01		 0.56 0.76 75.31
On 2023-12-05		 73.62
On 2023-12-07		 -2.24 74.51
10D 75.31
On 2023-12-05		 68.15
On 2023-11-29		 0.03 0.04 74.65
On 2023-11-27		 68.15
On 2023-11-29		 -8.71 73.82
20D 75.31
On 2023-12-05		 68.15
On 2023-11-29		 3.93 5.59 74.65
On 2023-11-27		 68.15
On 2023-11-29		 -8.71 73.33
WTD 75.31
On 2023-12-05		 73.52
On 2023-12-04		 -0.64 -0.85 75.31
On 2023-12-05		 73.62
On 2023-12-07		 -2.24 74.42
MTD 75.31
On 2023-12-05		 73.49
On 2023-12-01		 0.56 0.76 75.31
On 2023-12-05		 73.62
On 2023-12-07		 -2.24 74.51
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.38 +0.90 +0.75 1,859,829
KO

The Coca-Cola Company

58.48 -0.26 -0.44 5,551,176
PFE

Pfizer Inc.

28.78 +0.15 +0.51 22,723,849
VZ

Verizon Communications Inc.

38.30 -0.35 -0.91 11,683,492
VIX

CBOE Volatility Index

12.49 -0.56 -4.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,252.14 +134.76 +0.37 171,476,854
DJTA

Dow Jones Transportation Average

15,245.26 -54.03 -0.35 69,687,869
SPX

S&P 500 Index

4,603.57 +17.98 +0.39
OEX

S&P 100 Index

2,170.68 +9.58 +0.44
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.91 +62.42 +0.39
NYA

NYSE Composite Index

16,203.22 +66.37 +0.41
XAX

NYSE AMEX Composite Index

4,563.45 +92.67 +2.07
RUI

RUSSELL 1000 Index

2,525.45 +10.64 +0.42
RUT

Russell 2000 Index

1,880.65 +12.39 +0.66
RUA

Russell 3000 Index

2,641.64 +11.46 +0.44
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.49 -0.56 -4.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.27 -0.18 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.69 -0.26 -1.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.25 -0.40 -2.56
VXN

CBOE NASDAQ 100 Volatility Index

16.07 -1.02 -5.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,900.42 +28.13 +0.36
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

74.24 0.00 0.00