CNC: Centene Corporation

As of Friday, January 27th, 2023

$ 75.25

-1.36 -1.78%

Open: 76.63
High: 76.83
Low: 74.90
Volume: 2,774,985
Previous Close on Thursday, January 26th, 2023

$ 76.61

+0.56 +0.74%

Open: 76.26
High: 77.21
Low: 76.04
Volume: 2,726,174
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 76.63 76.83 74.90 75.25 2,774,985 -1.36 -1.78
2023-01-26 76.26 77.21 76.04 76.61 2,726,174 +0.56 +0.74
2023-01-25 75.18 77.39 75.18 76.05 4,033,919 +0.29 +0.38
2023-01-24 75.00 76.25 74.77 75.76 3,196,798 -0.03 -0.04
2023-01-23 76.39 76.97 75.55 75.79 2,896,403 -0.36 -0.47
2023-01-20 75.86 76.21 74.97 76.15 2,981,883 +0.29 +0.38
2023-01-19 75.37 76.38 75.10 75.86 2,486,063 +0.77 +1.03
2023-01-18 76.74 76.90 74.97 75.09 3,091,185 -1.65 -2.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.39
On 2023-01-25
74.77
On 2023-01-24
-0.90 -1.18 77.39
On 2023-01-25
74.90
On 2023-01-27
-3.22 75.89
10D 79.07
On 2023-01-13
74.77
On 2023-01-24
-2.93 -3.75 79.07
On 2023-01-13
74.77
On 2023-01-24
-5.43 76.03
20D 83.61
On 2023-01-03
74.77
On 2023-01-24
-6.33 -7.76 83.61
On 2023-01-03
74.77
On 2023-01-24
-10.57 77.48
WTD 77.39
On 2023-01-25
74.77
On 2023-01-24
-0.90 -1.18 77.39
On 2023-01-25
74.90
On 2023-01-27
-3.22 75.89
MTD 83.61
On 2023-01-03
74.77
On 2023-01-24
-6.76 -8.24 83.61
On 2023-01-03
74.77
On 2023-01-24
-10.57 76.99
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96