CNC: Centene Corporation
$ 62.42 |
|
-0.50 -0.79% |
|
| Open: | 62.69 |
| High: | 63.42 |
| Low: | 62.32 |
| Volume: | 5,005,657 |
$ 62.92
+3.24 +5.43%
| Open: | 59.61 |
| High: | 62.92 |
| Low: | 59.61 |
| Volume: | 6,543,012 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 62.69 | 63.42 | 62.32 | 62.42 | 5,004,617 | -0.50 | -0.79 |
| 2025-05-07 | 59.61 | 62.92 | 59.61 | 62.92 | 6,543,012 | +3.24 | +5.43 |
| 2025-05-06 | 59.43 | 60.37 | 59.05 | 59.68 | 4,212,643 | -0.10 | -0.17 |
| 2025-05-05 | 60.35 | 60.83 | 59.55 | 59.78 | 5,499,540 | -0.38 | -0.63 |
| 2025-05-02 | 59.83 | 60.45 | 59.06 | 60.16 | 5,389,706 | +0.75 | +1.26 |
| 2025-05-01 | 59.48 | 60.14 | 58.49 | 59.41 | 6,042,949 | -0.44 | -0.74 |
| 2025-04-30 | 59.82 | 60.56 | 58.77 | 59.85 | 5,530,644 | +0.59 | +1.00 |
| 2025-04-29 | 59.34 | 59.88 | 58.68 | 59.26 | 5,106,074 | -0.21 | -0.35 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 63.42 On 2025-05-08 |
59.05 On 2025-05-06 |
3.01 | 5.07 | 60.83 On 2025-05-05 |
59.05 On 2025-05-06 |
-2.93 | 60.99 |
| 10D | 63.42 On 2025-05-08 |
56.06 On 2025-04-25 |
0.84 | 1.36 | 60.56 On 2025-04-30 |
58.49 On 2025-05-01 |
-3.42 | 60.06 |
| 20D | 63.94 On 2025-04-11 |
56.06 On 2025-04-25 |
-0.21 | -0.34 | 63.94 On 2025-04-11 |
56.06 On 2025-04-25 |
-12.32 | 60.84 |
| WTD | 63.42 On 2025-05-08 |
59.05 On 2025-05-06 |
2.26 | 3.76 | 60.83 On 2025-05-05 |
59.05 On 2025-05-06 |
-2.93 | 61.20 |
| MTD | 63.42 On 2025-05-08 |
58.49 On 2025-05-01 |
2.57 | 4.29 | 60.83 On 2025-05-05 |
59.05 On 2025-05-06 |
-2.93 | 60.73 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |