CNC: Centene Corporation

As of Tuesday, May 5th, 2026

$ 52.98

-0.58 -1.08%

Open: 53.49
High: 54.75
Low: 52.87
Volume: 5,030,881
Previous Close on Monday, May 4th, 2026

$ 53.56

+0.22 +0.41%

Open: 53.02
High: 53.93
Low: 52.95
Volume: 5,326,185

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 53.49 54.75 52.87 52.98 5,030,881 -0.58 -1.08
2026-05-04 53.02 53.93 52.95 53.56 5,326,185 +0.22 +0.41
2026-05-01 54.00 54.10 53.17 53.34 5,879,132 -0.35 -0.65
2026-04-30 53.48 53.92 52.82 53.69 10,914,390 -0.29 -0.54
2026-04-29 50.58 54.62 50.40 53.98 17,726,453 +4.41 +8.90
2026-04-28 44.80 49.99 44.22 49.57 17,072,389 +6.06 +13.93
2026-04-27 41.78 44.12 41.68 43.51 9,499,348 +1.69 +4.04
2026-04-24 41.26 41.88 40.20 41.82 6,454,908 +0.73 +1.78
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 54.75
On 2026-05-05		 50.40
On 2026-04-29		 3.41 6.88 54.62
On 2026-04-29		 52.82
On 2026-04-30		 -3.30 53.51
10D 54.75
On 2026-05-05		 38.36
On 2026-04-22		 13.84 35.36 54.62
On 2026-04-29		 52.82
On 2026-04-30		 -3.30 48.25
20D 54.75
On 2026-05-05		 36.42
On 2026-04-13		 16.67 45.91 54.62
On 2026-04-29		 52.82
On 2026-04-30		 -3.30 43.08
WTD 54.75
On 2026-05-05		 52.87
On 2026-05-05		 -0.36 -0.67 53.93
On 2026-05-04		 53.93
On 2026-05-04		 0.00 53.27
MTD 54.75
On 2026-05-05		 52.87
On 2026-05-05		 -0.71 -1.32 54.10
On 2026-05-01		 52.95
On 2026-05-04		 -2.13 53.29
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
XOP

SPDR S&P Oil & Gas Exploration & Production ETF

180.59 -0.42 -0.23 2,965,086
CNC

Centene Corporation

52.98 -0.58 -1.08 5,030,881