CNC: Centene Corporation

As of Monday, May 6th, 2024

$ 74.81

-- 0 0%

Open: 74.81
High: 74.81
Low: 74.81
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 74.81

+0.48 +0.65%

Open: 74.50
High: 75.11
Low: 73.78
Volume: 4,706,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 74.50 75.11 73.78 74.81 4,706,413 +0.48 +0.65
2024-05-02 72.99 75.15 72.34 74.33 5,386,612 +2.08 +2.88
2024-05-01 72.31 73.58 70.06 72.25 4,361,043 -0.81 -1.11
2024-04-30 73.65 73.80 72.88 73.06 4,509,085 -0.77 -1.04
2024-04-29 74.34 74.99 73.24 73.83 5,024,447 -0.17 -0.23
2024-04-26 73.96 74.97 71.25 74.00 6,382,677 -1.68 -2.22
2024-04-25 76.06 76.32 74.86 75.68 3,639,564 -0.51 -0.67
2024-04-24 76.02 76.36 75.36 76.19 2,759,113 +0.36 +0.47
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 75.15
On 2024-05-02		 70.06
On 2024-05-01		 0.81 1.09 74.99
On 2024-04-29		 70.06
On 2024-05-01		 -6.57 73.66
10D 76.44
On 2024-04-23		 70.06
On 2024-05-01		 -0.34 -0.45 76.44
On 2024-04-23		 70.06
On 2024-05-01		 -8.35 74.56
20D 76.44
On 2024-04-23		 70.06
On 2024-05-01		 2.03 2.79 76.44
On 2024-04-23		 70.06
On 2024-05-01		 -8.35 73.59
WTD 75.15
On 2024-05-02		 70.06
On 2024-05-01		 0.81 1.09 74.99
On 2024-04-29		 70.06
On 2024-05-01		 -6.57 73.66
MTD 75.15
On 2024-05-02		 70.06
On 2024-05-01		 1.75 2.40 75.15
On 2024-05-02		 73.78
On 2024-05-03		 -1.82 73.80
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.58 +3.47 +2.11 2,231,673
KO

The Coca-Cola Company

62.04 -0.13 -0.21 3,564,722
PFE

Pfizer Inc.

28.14 +0.33 +1.17 17,976,463
VZ

Verizon Communications Inc.

39.28 +0.39 +1.01 4,208,781
VIX

CBOE Volatility Index

13.80 +0.31 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,756.50 +80.82 +0.21 146,084,728
DJTA

Dow Jones Transportation Average

15,393.14 +44.74 +0.29 57,557,770
SPX

S&P 500 Index

5,160.33 +32.54 +0.63
OEX

S&P 100 Index

2,454.15 +15.29 +0.63
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,001.21 +110.41 +0.62
NYA

NYSE Composite Index

17,920.70 +122.80 +0.69
XAX

NYSE AMEX Composite Index

4,855.26 +61.98 +1.29
RUI

RUSSELL 1000 Index

2,828.06 +19.06 +0.68
RUT

Russell 2000 Index

2,060.44 +24.72 +1.21
RUA

Russell 3000 Index

2,954.79 +20.71 +0.71
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.80 +0.31 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.10 -0.03 -0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.24 -0.03 -0.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,869.85 +51.77 +0.59
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

74.81 0.00 0.00