CNC: Centene Corporation

As of Friday, October 17th, 2025

$ 35.27

-0.37 -1.04%

Open: 35.56
High: 36.09
Low: 35.03
Volume: 7,687,484
Previous Close on Thursday, October 16th, 2025

$ 35.64

-0.15 -0.42%

Open: 35.76
High: 36.35
Low: 35.47
Volume: 6,854,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 35.56 36.09 35.03 35.27 7,687,484 -0.37 -1.04
2025-10-16 35.76 36.35 35.47 35.64 6,854,292 -0.15 -0.42
2025-10-15 36.25 36.37 35.40 35.79 8,298,150 -0.65 -1.78
2025-10-14 35.83 36.66 35.28 36.44 6,995,332 +0.08 +0.22
2025-10-13 36.22 36.44 35.77 36.36 6,479,559 +0.60 +1.68
2025-10-10 37.88 37.93 35.55 35.76 9,469,106 -2.07 -5.47
2025-10-09 38.76 38.95 37.70 37.83 8,435,852 -0.62 -1.61
2025-10-08 38.36 39.08 38.27 38.45 11,369,654 +0.03 +0.08
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 36.66
On 2025-10-14		 35.03
On 2025-10-17		 -0.49 -1.37 36.66
On 2025-10-14		 35.03
On 2025-10-17		 -4.45 35.90
10D 39.28
On 2025-10-07		 35.03
On 2025-10-17		 -3.43 -8.86 39.28
On 2025-10-07		 35.03
On 2025-10-17		 -10.82 36.76
20D 39.28
On 2025-10-07		 31.65
On 2025-09-22		 3.50 11.02 39.28
On 2025-10-07		 35.03
On 2025-10-17		 -10.82 35.96
WTD 36.66
On 2025-10-14		 35.03
On 2025-10-17		 -0.49 -1.37 36.66
On 2025-10-14		 35.03
On 2025-10-17		 -4.45 35.90
MTD 39.28
On 2025-10-07		 35.03
On 2025-10-17		 -0.41 -1.15 39.28
On 2025-10-07		 35.03
On 2025-10-17		 -10.82 36.84
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

35.27 -0.37 -1.04 7,687,484