CNC: Centene Corporation
$ 59.26 |
|
-0.21 -0.35% |
|
| Open: | 59.34 |
| High: | 59.88 |
| Low: | 58.68 |
| Volume: | 5,106,074 |
$ 59.47
+1.78 +3.09%
| Open: | 57.95 |
| High: | 59.82 |
| Low: | 57.71 |
| Volume: | 6,432,936 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 59.34 | 59.88 | 58.68 | 59.26 | 5,106,074 | -0.21 | -0.35 |
| 2025-04-28 | 57.95 | 59.82 | 57.71 | 59.47 | 6,432,936 | +1.78 | +3.09 |
| 2025-04-25 | 58.40 | 58.90 | 56.06 | 57.69 | 8,525,196 | -3.89 | -6.32 |
| 2025-04-24 | 61.87 | 62.02 | 59.71 | 61.58 | 5,118,187 | -0.54 | -0.87 |
| 2025-04-23 | 60.22 | 62.42 | 59.91 | 62.12 | 4,219,829 | +1.89 | +3.14 |
| 2025-04-22 | 58.75 | 60.25 | 57.82 | 60.23 | 3,740,290 | +2.22 | +3.83 |
| 2025-04-21 | 60.71 | 60.94 | 57.85 | 58.01 | 4,509,689 | -2.69 | -4.43 |
| 2025-04-17 | 58.70 | 61.57 | 58.53 | 60.70 | 5,758,680 | -1.28 | -2.07 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 62.42 On 2025-04-23 |
56.06 On 2025-04-25 |
-0.97 | -1.61 | 62.42 On 2025-04-23 |
56.06 On 2025-04-25 |
-10.19 | 60.02 |
| 10D | 63.15 On 2025-04-16 |
56.06 On 2025-04-25 |
-3.75 | -5.95 | 63.15 On 2025-04-16 |
56.06 On 2025-04-25 |
-11.23 | 60.33 |
| 20D | 66.03 On 2025-04-08 |
56.06 On 2025-04-25 |
-1.45 | -2.39 | 66.03 On 2025-04-08 |
56.06 On 2025-04-25 |
-15.10 | 61.32 |
| WTD | 59.88 On 2025-04-29 |
57.71 On 2025-04-28 |
1.57 | 2.72 | 59.82 On 2025-04-28 |
59.82 On 2025-04-28 |
0.00 | 59.37 |
| MTD | 66.03 On 2025-04-08 |
56.06 On 2025-04-25 |
-1.45 | -2.39 | 66.03 On 2025-04-08 |
56.06 On 2025-04-25 |
-15.10 | 61.32 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |