CNC: Centene Corporation

As of Friday, June 9th, 2023

$ 69.00

+1.38 +2.04%

Open: 67.57
High: 69.27
Low: 67.09
Volume: 2,674,431
Previous Close on Thursday, June 8th, 2023

$ 67.62

-0.07 -0.10%

Open: 67.75
High: 68.12
Low: 67.04
Volume: 2,140,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 67.57 69.27 67.09 69.00 2,674,431 +1.38 +2.04
2023-06-08 67.75 68.12 67.04 67.62 2,140,498 -0.07 -0.10
2023-06-07 66.62 68.40 66.03 67.69 5,076,247 +0.96 +1.44
2023-06-06 67.32 67.41 66.22 66.73 3,248,492 -0.61 -0.91
2023-06-05 66.82 67.61 65.84 67.34 2,113,988 +0.88 +1.32
2023-06-02 65.22 66.68 64.20 66.46 3,595,839 +1.52 +2.34
2023-06-01 62.69 65.53 62.47 64.94 3,841,655 +2.53 +4.05
2023-05-31 61.88 62.75 61.34 62.41 8,359,150 +0.43 +0.69
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 69.27
On 2023-06-09		 65.84
On 2023-06-05		 2.54 3.82 67.61
On 2023-06-05		 66.22
On 2023-06-06		 -2.06 67.68
10D 69.27
On 2023-06-09		 61.34
On 2023-05-31		 5.57 8.78 64.11
On 2023-05-26		 61.34
On 2023-05-31		 -4.31 65.69
20D 69.27
On 2023-06-09		 61.34
On 2023-05-31		 1.63 2.42 67.63
On 2023-05-12		 61.34
On 2023-05-31		 -9.29 65.67
WTD 69.27
On 2023-06-09		 65.84
On 2023-06-05		 2.54 3.82 67.61
On 2023-06-05		 66.22
On 2023-06-06		 -2.06 67.68
MTD 69.27
On 2023-06-09		 62.47
On 2023-06-01		 6.59 10.56 67.61
On 2023-06-05		 66.22
On 2023-06-06		 -2.06 67.11
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.55