CNC: Centene Corporation

As of Friday, May 1st, 2026

$ 53.34

-0.35 -0.65%

Open: 54.00
High: 54.10
Low: 53.17
Volume: 5,879,132
Previous Close on Thursday, April 30th, 2026

$ 53.69

-0.29 -0.54%

Open: 53.48
High: 53.92
Low: 52.82
Volume: 10,914,390

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 54.00 54.10 53.17 53.34 5,879,132 -0.35 -0.65
2026-04-30 53.48 53.92 52.82 53.69 10,914,390 -0.29 -0.54
2026-04-29 50.58 54.62 50.40 53.98 17,726,453 +4.41 +8.90
2026-04-28 44.80 49.99 44.22 49.57 17,072,389 +6.06 +13.93
2026-04-27 41.78 44.12 41.68 43.51 9,499,348 +1.69 +4.04
2026-04-24 41.26 41.88 40.20 41.82 6,454,908 +0.73 +1.78
2026-04-23 39.48 41.10 39.25 41.09 4,975,959 +2.16 +5.55
2026-04-22 39.37 39.70 38.36 38.93 4,493,050 -0.21 -0.54
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 54.62
On 2026-04-29		 41.68
On 2026-04-27		 11.52 27.55 54.62
On 2026-04-29		 52.82
On 2026-04-30		 -3.30 50.82
10D 54.62
On 2026-04-29		 38.07
On 2026-04-20		 15.17 39.74 54.62
On 2026-04-29		 52.82
On 2026-04-30		 -3.30 45.34
20D 54.62
On 2026-04-29		 35.05
On 2026-04-06		 18.23 51.92 54.62
On 2026-04-29		 52.82
On 2026-04-30		 -3.30 41.34
WTD 54.62
On 2026-04-29		 41.68
On 2026-04-27		 11.52 27.55 54.62
On 2026-04-29		 52.82
On 2026-04-30		 -3.30 50.82
MTD 54.10
On 2026-05-01		 53.17
On 2026-05-01		 -0.35 -0.65 -- -- -- 53.34
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

53.34 -0.35 -0.65 5,879,132