CNC: Centene Corporation

As of Friday, July 31st, 2026

$ 62.22

+1.38 +2.27%

Open: 61.05
High: 62.55
Low: 60.49
Volume: 3,913,491
Previous Close on Thursday, July 30th, 2026

$ 60.84

-0.98 -1.59%

Open: 61.40
High: 62.04
Low: 59.83
Volume: 7,344,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 61.05 62.55 60.49 62.22 3,913,491 +1.38 +2.27
2026-07-30 61.40 62.04 59.83 60.84 7,344,118 -0.98 -1.59
2026-07-29 64.40 64.95 61.44 61.82 8,263,073 -2.09 -3.27
2026-07-28 59.51 64.92 56.67 63.91 12,189,549 -0.17 -0.27
2026-07-27 63.83 64.76 62.53 64.08 6,851,279 +0.67 +1.06
2026-07-24 64.19 64.60 62.97 63.41 2,809,130 -0.33 -0.52
2026-07-23 63.95 64.90 62.86 63.74 4,699,543 -2.15 -3.26
2026-07-22 67.24 67.57 65.56 65.89 4,489,163 -1.69 -2.50
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 64.95
On 2026-07-29		 56.67
On 2026-07-28		 -1.19 -1.88 64.95
On 2026-07-29		 59.83
On 2026-07-30		 -7.88 62.57
10D 67.64
On 2026-07-21		 56.67
On 2026-07-28		 -4.22 -6.35 67.64
On 2026-07-21		 56.67
On 2026-07-28		 -16.21 63.93
20D 69.36
On 2026-07-14		 56.67
On 2026-07-28		 -5.64 -8.31 69.36
On 2026-07-14		 56.67
On 2026-07-28		 -18.29 65.37
WTD 64.95
On 2026-07-29		 56.67
On 2026-07-28		 -1.19 -1.88 64.95
On 2026-07-29		 59.83
On 2026-07-30		 -7.88 62.57
MTD 69.36
On 2026-07-14		 56.67
On 2026-07-28		 -1.97 -3.07 69.36
On 2026-07-14		 56.67
On 2026-07-28		 -18.29 65.62
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

62.22 +1.38 +2.27 3,913,491