CNC: Centene Corporation

As of Monday, March 18th, 2024

$ 77.02

+1.55 +2.05%

Open: 75.48
High: 77.48
Low: 74.80
Volume: 3,297,716
Previous Close on Friday, March 15th, 2024

$ 75.47

-0.58 -0.76%

Open: 75.47
High: 76.41
Low: 75.25
Volume: 5,214,580
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 75.48 77.48 74.80 77.02 3,297,716 +1.55 +2.05
2024-03-15 75.47 76.41 75.25 75.47 5,214,580 -0.58 -0.76
2024-03-14 76.52 76.57 74.73 76.05 3,370,713 -0.67 -0.87
2024-03-13 77.38 77.88 76.58 76.72 2,448,858 -0.03 -0.04
2024-03-12 78.02 78.02 76.08 76.75 3,363,161 -1.28 -1.64
2024-03-11 78.16 78.66 77.06 78.03 2,813,382 -0.11 -0.14
2024-03-08 78.00 79.08 77.55 78.14 3,617,601 -1.52 -1.91
2024-03-07 78.31 79.75 78.20 79.66 2,605,368 +2.07 +2.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.02
On 2024-03-12
74.73
On 2024-03-14
-1.01 -1.29 78.02
On 2024-03-12
74.73
On 2024-03-14
-4.22 76.40
10D 79.75
On 2024-03-07
74.73
On 2024-03-14
-1.30 -1.66 79.75
On 2024-03-07
74.73
On 2024-03-14
-6.30 77.28
20D 81.42
On 2024-02-26
74.73
On 2024-03-14
-1.72 -2.18 81.42
On 2024-02-26
74.73
On 2024-03-14
-8.22 78.27
WTD 77.48
On 2024-03-18
74.80
On 2024-03-18
1.55 2.05 -- -- -- 77.02
MTD 79.75
On 2024-03-07
74.73
On 2024-03-14
-1.41 -1.80 79.75
On 2024-03-07
74.73
On 2024-03-14
-6.30 77.43
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

77.02 +1.55 +2.05 3,297,716