CNC: Centene Corporation

As of Friday, December 1st, 2023

$ 74.88

+1.20 +1.63%

Open: 73.54
High: 74.97
Low: 73.49
Volume: 3,843,682
Previous Close on Thursday, November 30th, 2023

$ 73.68

+3.20 +4.54%

Open: 70.61
High: 73.76
Low: 70.50
Volume: 5,965,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 73.54 74.97 73.49 74.88 3,843,682 +1.20 +1.63
2023-11-30 70.61 73.76 70.50 73.68 5,965,232 +3.20 +4.54
2023-11-29 72.34 72.83 68.15 70.48 6,735,758 -2.48 -3.40
2023-11-28 73.00 73.88 72.43 72.96 2,904,663 -1.15 -1.55
2023-11-27 74.40 74.65 73.65 74.11 2,059,128 -0.25 -0.34
2023-11-24 74.22 74.58 73.99 74.36 639,469 +0.15 +0.20
2023-11-22 73.95 74.51 73.82 74.21 1,514,438 +0.51 +0.69
2023-11-21 73.03 73.89 72.30 73.70 2,214,147 +0.94 +1.29
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 74.97
On 2023-12-01		 68.15
On 2023-11-29		 0.52 0.70 74.65
On 2023-11-27		 68.15
On 2023-11-29		 -8.71 73.22
10D 74.97
On 2023-12-01		 68.15
On 2023-11-29		 1.67 2.28 74.65
On 2023-11-27		 68.15
On 2023-11-29		 -8.71 73.38
20D 74.97
On 2023-12-01		 68.05
On 2023-11-02		 5.56 8.02 74.65
On 2023-11-27		 68.15
On 2023-11-29		 -8.71 72.59
WTD 74.97
On 2023-12-01		 68.15
On 2023-11-29		 0.52 0.70 74.65
On 2023-11-27		 68.15
On 2023-11-29		 -8.71 73.22
MTD 74.97
On 2023-12-01		 73.49
On 2023-12-01		 1.20 1.63 -- -- -- 74.88
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24