CNC: Centene Corporation

As of Friday, August 15th, 2025

$ 26.93

-- 0 0%

Open: 26.93
High: 26.93
Low: 26.93
Volume: N/A
Previous Close on Thursday, August 14th, 2025

$ 26.93

-0.14 -0.52%

Open: 26.92
High: 27.21
Low: 26.71
Volume: 9,356,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 26.92 27.21 26.71 26.93 9,356,141 -0.14 -0.52
2025-08-13 26.40 27.18 26.23 27.07 13,471,029 +0.90 +3.44
2025-08-12 25.48 26.17 25.28 26.17 16,060,939 +0.92 +3.64
2025-08-11 25.40 26.23 25.23 25.25 10,583,751 -0.34 -1.33
2025-08-08 25.30 25.81 25.18 25.59 11,397,485 +0.33 +1.31
2025-08-07 25.22 25.77 25.08 25.26 14,934,954 +0.05 +0.20
2025-08-06 25.74 26.02 25.13 25.21 17,251,004 -0.68 -2.63
2025-08-05 26.29 26.43 25.55 25.89 17,051,525 -0.32 -1.22
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 27.21
On 2025-08-14		 25.18
On 2025-08-08		 1.67 6.61 26.23
On 2025-08-11		 25.28
On 2025-08-12		 -3.60 26.20
10D 27.21
On 2025-08-14		 25.08
On 2025-08-07		 0.86 3.30 26.80
On 2025-08-04		 25.08
On 2025-08-07		 -6.42 25.95
20D 29.51
On 2025-07-23		 25.08
On 2025-08-07		 -2.21 -7.58 29.51
On 2025-07-23		 25.08
On 2025-08-07		 -15.03 26.58
WTD 27.21
On 2025-08-14		 25.23
On 2025-08-11		 1.34 5.24 26.23
On 2025-08-11		 25.28
On 2025-08-12		 -3.60 26.36
MTD 27.21
On 2025-08-14		 25.08
On 2025-08-07		 0.86 3.30 26.80
On 2025-08-04		 25.08
On 2025-08-07		 -6.42 25.95
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.70 -1.00 -0.37 3,036,838
KO

The Coca-Cola Company

70.20 +0.65 +0.93 6,829,847
PFE

Pfizer Inc.

25.22 +0.11 +0.42 22,544,375
VZ

Verizon Communications Inc.

44.37 +0.87 +2.00 11,658,741
VIX

CBOE Volatility Index

14.91 +0.08 +0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,033.41 +122.15 +0.27 361,264,980
DJTA

Dow Jones Transportation Average

15,706.71 -17.70 -0.11 86,174,804
SPX

S&P 500 Index

6,459.78 -8.76 -0.14
OEX

S&P 100 Index

3,208.06 -1.60 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,726.06 -106.38 -0.45
NYA

NYSE Composite Index

20,838.75 +30.33 +0.15
XAX

NYSE AMEX Composite Index

6,165.60 +22.94 +0.37
RUI

RUSSELL 1000 Index

3,531.33 -3.97 -0.11
RUT

Russell 2000 Index

2,289.87 -9.21 -0.40
RUA

Russell 3000 Index

3,669.25 -4.58 -0.12
VIX

CBOE Volatility Index

14.91 +0.08 +0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.84 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.10 +0.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 +0.03 +0.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,960.71 -63.36 -0.57
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

26.93 0.00 0.00