CNC: Centene Corporation

As of Wednesday, September 30th, 2026

$ 62.12

-0.09 -0.14%

Open: 62.23
High: 62.69
Low: 60.94
Volume: 3,580,736
Previous Close on Tuesday, September 29th, 2026

$ 62.21

-0.32 -0.51%

Open: 61.85
High: 62.42
Low: 61.38
Volume: 4,261,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 62.23 62.69 60.94 62.12 3,580,736 -0.09 -0.14
2026-09-29 61.85 62.42 61.38 62.21 4,261,897 -0.32 -0.51
2026-09-28 62.49 63.40 61.72 62.53 5,151,973 +0.71 +1.15
2026-09-25 62.09 63.67 61.73 61.82 3,607,354 -0.10 -0.16
2026-09-24 62.16 62.84 61.25 61.92 4,523,676 -0.16 -0.26
2026-09-23 63.29 63.67 61.87 62.08 3,405,342 -1.20 -1.90
2026-09-22 64.88 65.30 62.48 63.28 3,853,805 -1.71 -2.63
2026-09-21 65.19 65.58 64.56 64.99 4,395,305 -0.12 -0.18
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 63.67
On 2026-09-25		 60.94
On 2026-09-30		 0.04 0.06 63.67
On 2026-09-25		 60.94
On 2026-09-30		 -4.29 62.12
10D 67.79
On 2026-09-17		 60.94
On 2026-09-30		 -3.89 -5.89 67.79
On 2026-09-17		 60.94
On 2026-09-30		 -10.10 63.32
20D 69.63
On 2026-09-14		 60.94
On 2026-09-30		 -3.11 -4.77 69.63
On 2026-09-14		 60.94
On 2026-09-30		 -12.48 64.96
WTD 63.40
On 2026-09-28		 60.94
On 2026-09-30		 0.30 0.49 63.40
On 2026-09-28		 60.94
On 2026-09-30		 -3.88 62.29
MTD 69.63
On 2026-09-14		 60.94
On 2026-09-30		 -2.22 -3.45 69.63
On 2026-09-14		 60.94
On 2026-09-30		 -12.48 64.97
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

62.12 -0.09 -0.14 3,580,736