CNC: Centene Corporation

As of Thursday, December 18th, 2025

$ 39.22

+0.35 +0.90%

Open: 38.64
High: 39.91
Low: 38.27
Volume: 5,116,036
Previous Close on Wednesday, December 17th, 2025

$ 38.87

-0.10 -0.26%

Open: 39.07
High: 39.15
Low: 38.02
Volume: 5,685,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 38.64 39.91 38.27 39.22 5,116,036 +0.35 +0.90
2025-12-17 39.07 39.15 38.02 38.87 5,685,575 -0.10 -0.26
2025-12-16 40.29 40.47 38.36 38.97 7,839,743 -1.48 -3.66
2025-12-15 41.11 41.25 40.44 40.45 7,135,793 -0.40 -0.98
2025-12-12 40.86 41.74 40.64 40.85 6,312,785 +0.39 +0.96
2025-12-11 38.46 41.40 38.45 40.46 8,286,781 +1.79 +4.63
2025-12-10 37.89 38.85 37.25 38.67 8,408,890 +0.59 +1.55
2025-12-09 37.90 38.37 37.86 38.08 4,341,203 +0.20 +0.53
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 41.74
On 2025-12-12		 38.02
On 2025-12-17		 -1.24 -3.06 41.74
On 2025-12-12		 38.02
On 2025-12-17		 -8.91 39.67
10D 41.74
On 2025-12-12		 37.25
On 2025-12-10		 0.37 0.95 41.74
On 2025-12-12		 38.02
On 2025-12-17		 -8.91 39.18
20D 41.74
On 2025-12-12		 34.39
On 2025-11-20		 3.27 9.10 41.74
On 2025-12-12		 38.02
On 2025-12-17		 -8.91 38.71
WTD 41.25
On 2025-12-15		 38.02
On 2025-12-17		 -1.63 -3.99 41.25
On 2025-12-15		 38.02
On 2025-12-17		 -7.83 39.38
MTD 41.74
On 2025-12-12		 37.25
On 2025-12-10		 -0.12 -0.31 41.74
On 2025-12-12		 38.02
On 2025-12-17		 -8.91 39.01
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,122
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,407,978
PFE

Pfizer Inc.

25.04 0.00 0.00 46,689,114
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,153
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

39.22 +0.35 +0.90 5,116,036