CNC: Centene Corporation

As of Friday, May 17th, 2024

$ 78.06

+0.92 +1.19%

Open: 77.60
High: 78.19
Low: 77.15
Volume: 2,640,834
Previous Close on Thursday, May 16th, 2024

$ 77.14

-0.95 -1.22%

Open: 78.18
High: 78.82
Low: 77.02
Volume: 4,564,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 77.60 78.19 77.15 78.06 2,640,834 +0.92 +1.19
2024-05-16 78.18 78.82 77.02 77.14 4,564,543 -0.95 -1.22
2024-05-15 77.19 78.36 77.19 78.09 2,921,117 +1.22 +1.59
2024-05-14 77.36 77.55 76.55 76.87 3,310,511 -0.28 -0.36
2024-05-13 77.71 78.32 76.92 77.15 3,452,423 -0.64 -0.82
2024-05-10 77.65 78.58 77.60 77.79 3,033,545 +0.14 +0.18
2024-05-09 75.92 77.69 75.75 77.65 3,078,521 +1.80 +2.37
2024-05-08 76.33 76.43 75.77 75.85 2,653,216 -0.05 -0.07
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 78.82
On 2024-05-16		 76.55
On 2024-05-14		 0.27 0.35 78.32
On 2024-05-13		 76.55
On 2024-05-14		 -2.27 77.46
10D 78.82
On 2024-05-16		 74.68
On 2024-05-06		 3.25 4.34 78.58
On 2024-05-10		 76.55
On 2024-05-14		 -2.59 76.96
20D 78.82
On 2024-05-16		 70.06
On 2024-05-01		 2.91 3.87 76.44
On 2024-04-23		 70.06
On 2024-05-01		 -8.35 75.76
WTD 78.82
On 2024-05-16		 76.55
On 2024-05-14		 0.27 0.35 78.32
On 2024-05-13		 76.55
On 2024-05-14		 -2.27 77.46
MTD 78.82
On 2024-05-16		 70.06
On 2024-05-01		 5.00 6.84 78.58
On 2024-05-10		 76.55
On 2024-05-14		 -2.59 76.23
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

3,213.43 +67.55 +2.15 286,963
INVH

Invitation Homes Inc.

35.45 +0.24 +0.68 3,208,893
ADP

Automatic Data Processing Inc.

252.33 +2.27 +0.91 1,291,511
MTD

Mettler-Toledo International Inc.

1,522.75 -7.80 -0.51 142,181
CNC

Centene Corporation

78.06 +0.92 +1.19 2,640,834