CNC: Centene Corporation
$ 38.17 |
|
+1.67 +4.58% |
|
| Open: | 39.31 |
| High: | 39.71 |
| Low: | 37.33 |
| Volume: | 21,045,739 |
$ 36.50
+1.67 +4.79%
| Open: | 35.25 |
| High: | 36.71 |
| Low: | 35.00 |
| Volume: | 7,908,852 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | 39.31 | 39.71 | 37.33 | 38.17 | 20,904,834 | +1.67 | +4.58 |
| 2025-11-21 | 35.25 | 36.71 | 35.00 | 36.50 | 7,908,852 | +1.67 | +4.79 |
| 2025-11-20 | 36.01 | 36.28 | 34.39 | 34.83 | 8,280,944 | -1.12 | -3.12 |
| 2025-11-19 | 36.93 | 37.13 | 35.68 | 35.95 | 6,929,941 | -0.98 | -2.65 |
| 2025-11-18 | 36.81 | 37.00 | 35.46 | 36.93 | 8,008,671 | -0.15 | -0.40 |
| 2025-11-17 | 36.38 | 38.15 | 36.00 | 37.08 | 9,095,791 | +0.70 | +1.92 |
| 2025-11-14 | 35.98 | 36.72 | 35.59 | 36.38 | 7,386,276 | +0.29 | +0.80 |
| 2025-11-13 | 35.80 | 36.50 | 35.46 | 36.09 | 7,243,007 | -0.11 | -0.30 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 39.71 On 2025-11-24 |
34.39 On 2025-11-20 |
1.09 | 2.94 | 37.13 On 2025-11-19 |
34.39 On 2025-11-20 |
-7.38 | 36.48 |
| 10D | 39.71 On 2025-11-24 |
34.04 On 2025-11-11 |
3.92 | 11.45 | 38.15 On 2025-11-17 |
34.39 On 2025-11-20 |
-9.84 | 36.35 |
| 20D | 39.71 On 2025-11-24 |
32.87 On 2025-10-28 |
5.02 | 15.14 | 37.92 On 2025-11-06 |
33.61 On 2025-11-10 |
-11.37 | 36.04 |
| WTD | 39.71 On 2025-11-24 |
37.33 On 2025-11-24 |
1.67 | 4.58 | -- | -- | -- | 38.17 |
| MTD | 39.71 On 2025-11-24 |
33.61 On 2025-11-10 |
2.80 | 7.92 | 37.92 On 2025-11-06 |
33.61 On 2025-11-10 |
-11.37 | 36.24 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,448.27 | +202.86 | +0.44 | 735,957,026 |
|
DJTA
Dow Jones Transportation Average |
16,037.25 | +23.35 | +0.15 | 145,555,804 |
|
SPX
S&P 500 Index |
6,705.12 | +102.13 | +1.55 | |
|
OEX
S&P 100 Index |
3,375.06 | +60.96 | +1.84 | |
|
NDX
NASDAQ 100 Index |
24,873.85 | +634.28 | +2.62 | |
|
NYA
NYSE Composite Index |
21,271.60 | +94.62 | +0.45 | |
|
XAX
NYSE AMEX Composite Index |
7,243.17 | +100.97 | +1.41 | |
|
RUI
RUSSELL 1000 Index |
3,654.58 | +55.10 | +1.53 | |
|
RUT
Russell 2000 Index |
2,414.28 | +44.70 | +1.89 | |
|
RUA
Russell 3000 Index |
3,800.32 | +57.86 | +1.55 | |
|
VIX
CBOE Volatility Index |
20.52 | -2.91 | -12.42 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.66 | -0.92 | -3.60 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.75 | -1.41 | -5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.85 | -2.11 | -8.81 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,667.66 | +226.85 | +1.98 |