CNC: Centene Corporation

As of Friday, December 12th, 2025

$ 40.85

+0.39 +0.96%

Open: 40.86
High: 41.74
Low: 40.64
Volume: 6,312,785
Previous Close on Thursday, December 11th, 2025

$ 40.46

+1.79 +4.63%

Open: 38.46
High: 41.40
Low: 38.45
Volume: 8,286,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 40.86 41.74 40.64 40.85 6,312,785 +0.39 +0.96
2025-12-11 38.46 41.40 38.45 40.46 8,286,781 +1.79 +4.63
2025-12-10 37.89 38.85 37.25 38.67 8,408,890 +0.59 +1.55
2025-12-09 37.90 38.37 37.86 38.08 4,341,203 +0.20 +0.53
2025-12-08 38.67 38.67 37.77 37.88 5,146,703 -0.46 -1.20
2025-12-05 38.88 38.88 37.75 38.34 7,459,734 -0.51 -1.31
2025-12-04 38.67 39.00 38.40 38.85 4,796,947 +0.04 +0.10
2025-12-03 38.78 39.34 38.59 38.81 3,835,840 0.00 0.00
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 41.74
On 2025-12-12		 37.25
On 2025-12-10		 2.51 6.55 38.67
On 2025-12-08		 37.86
On 2025-12-09		 -2.11 39.19
10D 41.74
On 2025-12-12		 37.25
On 2025-12-10		 1.51 3.84 39.34
On 2025-12-03		 37.25
On 2025-12-10		 -5.30 38.86
20D 41.74
On 2025-12-12		 34.39
On 2025-11-20		 4.76 13.19 38.15
On 2025-11-17		 34.39
On 2025-11-20		 -9.84 38.15
WTD 41.74
On 2025-12-12		 37.25
On 2025-12-10		 2.51 6.55 38.67
On 2025-12-08		 37.86
On 2025-12-09		 -2.11 39.19
MTD 41.74
On 2025-12-12		 37.25
On 2025-12-10		 1.51 3.84 39.34
On 2025-12-03		 37.25
On 2025-12-10		 -5.30 38.86
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

40.85 +0.39 +0.96 6,312,785