CNC: Centene Corporation

As of Friday, January 23rd, 2026

$ 46.09

+0.67 +1.48%

Open: 45.39
High: 46.19
Low: 45.17
Volume: 3,787,757
Previous Close on Thursday, January 22nd, 2026

$ 45.42

+0.16 +0.35%

Open: 45.15
High: 45.63
Low: 44.71
Volume: 5,196,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 45.39 46.19 45.17 46.09 3,787,757 +0.67 +1.48
2026-01-22 45.15 45.63 44.71 45.42 5,196,641 +0.16 +0.35
2026-01-21 44.99 45.90 43.28 45.26 7,886,717 -0.50 -1.09
2026-01-20 44.99 46.27 44.44 45.76 4,240,757 +0.01 +0.02
2026-01-16 46.92 47.02 45.70 45.75 7,025,913 -1.52 -3.22
2026-01-15 46.05 47.68 45.59 47.27 4,907,684 +1.10 +2.38
2026-01-14 45.73 46.30 45.59 46.17 4,546,789 +0.41 +0.90
2026-01-13 46.22 46.65 45.67 45.76 4,410,635 -0.63 -1.36
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 47.02
On 2026-01-16		 43.28
On 2026-01-21		 -1.18 -2.50 47.02
On 2026-01-16		 43.28
On 2026-01-21		 -7.95 45.66
10D 47.68
On 2026-01-15		 43.28
On 2026-01-21		 -0.83 -1.77 47.68
On 2026-01-15		 43.28
On 2026-01-21		 -9.23 46.05
20D 47.68
On 2026-01-15		 39.39
On 2025-12-24		 6.49 16.39 47.68
On 2026-01-15		 43.28
On 2026-01-21		 -9.23 44.45
WTD 46.27
On 2026-01-20		 43.28
On 2026-01-21		 0.34 0.74 46.27
On 2026-01-20		 43.28
On 2026-01-21		 -6.46 45.63
MTD 47.68
On 2026-01-15		 40.53
On 2026-01-02		 4.94 12.00 47.68
On 2026-01-15		 43.28
On 2026-01-21		 -9.23 45.69
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

46.09 +0.67 +1.48 3,787,757