CNC: Centene Corporation

As of Thursday, July 30th, 2026

$ 60.84

-0.98 -1.59%

Open: 61.40
High: 62.04
Low: 59.83
Volume: 7,344,118
Previous Close on Wednesday, July 29th, 2026

$ 61.82

-2.09 -3.27%

Open: 64.40
High: 64.95
Low: 61.44
Volume: 8,263,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 61.40 62.04 59.83 60.84 7,344,118 -0.98 -1.59
2026-07-29 64.40 64.95 61.44 61.82 8,263,073 -2.09 -3.27
2026-07-28 59.51 64.92 56.67 63.91 12,189,549 -0.17 -0.27
2026-07-27 63.83 64.76 62.53 64.08 6,851,279 +0.67 +1.06
2026-07-24 64.19 64.60 62.97 63.41 2,809,130 -0.33 -0.52
2026-07-23 63.95 64.90 62.86 63.74 4,699,543 -2.15 -3.26
2026-07-22 67.24 67.57 65.56 65.89 4,489,163 -1.69 -2.50
2026-07-21 65.45 67.64 65.11 67.58 2,521,245 +1.74 +2.64
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 64.95
On 2026-07-29		 56.67
On 2026-07-28		 -2.90 -4.55 64.95
On 2026-07-29		 59.83
On 2026-07-30		 -7.88 62.81
10D 67.64
On 2026-07-21		 56.67
On 2026-07-28		 -3.05 -4.77 67.64
On 2026-07-21		 56.67
On 2026-07-28		 -16.21 64.36
20D 69.36
On 2026-07-14		 56.67
On 2026-07-28		 -7.51 -10.99 69.36
On 2026-07-14		 56.67
On 2026-07-28		 -18.29 65.66
WTD 64.95
On 2026-07-29		 56.67
On 2026-07-28		 -2.57 -4.05 64.95
On 2026-07-29		 59.83
On 2026-07-30		 -7.88 62.66
MTD 69.36
On 2026-07-14		 56.67
On 2026-07-28		 -3.35 -5.22 69.36
On 2026-07-14		 56.67
On 2026-07-28		 -18.29 65.78
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

60.84 -0.98 -1.59 7,344,118