CNC: Centene Corporation

As of Friday, August 29th, 2025

$ 29.04

+0.66 +2.33%

Open: 28.42
High: 29.09
Low: 28.38
Volume: 8,171,001
Previous Close on Thursday, August 28th, 2025

$ 28.38

-0.46 -1.60%

Open: 28.93
High: 28.93
Low: 28.24
Volume: 7,109,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 28.42 29.09 28.38 29.04 8,166,967 +0.66 +2.33
2025-08-28 28.93 28.93 28.24 28.38 7,109,969 -0.46 -1.60
2025-08-27 28.54 29.27 28.54 28.84 6,868,162 +0.18 +0.63
2025-08-26 29.01 29.07 28.42 28.66 12,967,564 -0.42 -1.44
2025-08-25 29.40 29.49 28.76 29.08 6,561,652 -0.33 -1.12
2025-08-22 29.17 29.62 29.12 29.41 10,795,084 +0.60 +2.08
2025-08-21 29.24 29.31 28.56 28.81 12,649,227 -0.59 -2.01
2025-08-20 29.32 29.79 29.11 29.40 15,262,556 +0.07 +0.24
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 29.49
On 2025-08-25		 28.24
On 2025-08-28		 -0.37 -1.26 29.49
On 2025-08-25		 28.24
On 2025-08-28		 -4.22 28.80
10D 30.17
On 2025-08-19		 28.24
On 2025-08-28		 0.55 1.93 30.17
On 2025-08-19		 28.24
On 2025-08-28		 -6.40 28.99
20D 30.17
On 2025-08-19		 25.08
On 2025-08-07		 3.13 12.08 30.17
On 2025-08-19		 28.24
On 2025-08-28		 -6.40 27.60
WTD 29.49
On 2025-08-25		 28.24
On 2025-08-28		 -0.37 -1.26 29.49
On 2025-08-25		 28.24
On 2025-08-28		 -4.22 28.80
MTD 30.17
On 2025-08-19		 25.08
On 2025-08-07		 2.97 11.39 30.17
On 2025-08-19		 28.24
On 2025-08-28		 -6.40 27.52
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

29.04 +0.66 +2.33 8,171,001