CNC: Centene Corporation

As of Wednesday, January 22nd, 2025

$ 63.53

-0.13 -0.20%

Open: 63.10
High: 63.83
Low: 62.12
Volume: 3,251,600
Previous Close on Tuesday, January 21st, 2025

$ 63.66

+1.41 +2.27%

Open: 62.79
High: 63.75
Low: 62.27
Volume: 4,759,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 63.10 63.83 62.12 63.53 3,242,232 -0.13 -0.20
2025-01-21 62.79 63.75 62.27 63.66 4,759,668 +1.41 +2.27
2025-01-17 62.80 63.13 62.07 62.25 4,382,675 -0.62 -0.99
2025-01-16 62.35 63.70 61.71 62.87 3,540,140 -0.28 -0.44
2025-01-15 63.44 63.65 62.12 63.15 2,790,641 -0.25 -0.39
2025-01-14 63.57 64.10 62.91 63.40 2,910,751 -0.30 -0.47
2025-01-13 62.55 63.94 62.36 63.70 4,623,214 +1.87 +3.02
2025-01-10 62.89 63.95 60.38 61.83 5,106,440 -1.34 -2.12
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

63.53 -0.13 -0.20 3,251,600