CNC: Centene Corporation

As of Friday, May 30th, 2025

$ 56.52

-- 0 0%

Open: 56.52
High: 56.52
Low: 56.52
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 56.52

+0.59 +1.05%

Open: 56.00
High: 56.72
Low: 55.73
Volume: 3,525,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 56.00 56.72 55.73 56.52 3,525,528 +0.59 +1.05
2025-05-28 56.50 57.05 55.88 55.93 4,623,315 -1.72 -2.98
2025-05-27 57.06 57.98 56.38 57.65 4,299,169 +1.24 +2.20
2025-05-23 58.30 58.52 55.79 56.41 5,204,408 -1.66 -2.86
2025-05-22 59.90 59.96 58.02 58.07 4,311,471 -2.67 -4.40
2025-05-21 60.76 61.63 60.58 60.74 3,190,284 -1.22 -1.97
2025-05-20 61.59 62.21 61.25 61.96 3,220,988 +0.41 +0.67
2025-05-19 61.70 62.11 60.79 61.55 4,842,048 -0.23 -0.37
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 59.96
On 2025-05-22		 55.73
On 2025-05-29		 -4.22 -6.95 59.96
On 2025-05-22		 55.73
On 2025-05-29		 -7.05 56.92
10D 62.21
On 2025-05-20		 55.73
On 2025-05-29		 -2.95 -4.96 62.21
On 2025-05-20		 55.73
On 2025-05-29		 -10.41 59.07
20D 64.15
On 2025-05-12		 55.73
On 2025-05-29		 -3.33 -5.56 64.15
On 2025-05-12		 55.73
On 2025-05-29		 -13.13 59.96
WTD 57.98
On 2025-05-27		 55.73
On 2025-05-29		 0.11 0.20 57.98
On 2025-05-27		 55.73
On 2025-05-29		 -3.88 56.70
MTD 64.15
On 2025-05-12		 55.73
On 2025-05-29		 -3.33 -5.56 64.15
On 2025-05-12		 55.73
On 2025-05-29		 -13.13 59.96
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.67 +0.51 +0.21 994,629
KO

The Coca-Cola Company

71.89 +0.40 +0.56 2,712,318
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,653,492
VZ

Verizon Communications Inc.

43.75 +0.42 +0.96 2,558,994
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,187.21 -28.52 -0.07 153,586,558
DJTA

Dow Jones Transportation Average

14,701.05 -44.33 -0.30 34,241,756
SPX

S&P 500 Index

5,899.13 -13.04 -0.22
OEX

S&P 100 Index

2,879.89 -5.71 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.60 -52.35 -0.25
NYA

NYSE Composite Index

19,724.55 -19.30 -0.10
XAX

NYSE AMEX Composite Index

5,196.42 -15.70 -0.30
RUI

RUSSELL 1000 Index

3,228.34 -7.23 -0.22
RUT

Russell 2000 Index

2,067.23 -7.55 -0.36
RUA

Russell 3000 Index

3,352.63 -7.71 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.58 -15.48 -0.16
 
Recent
Ticker Last Chg %Chg Volume
HUYA

HUYA Inc.

3.78 0.00 0.00
CNC

Centene Corporation

56.52 0.00 0.00