CNC: Centene Corporation

As of Friday, August 22nd, 2025

$ 29.41

+0.60 +2.08%

Open: 29.17
High: 29.62
Low: 29.12
Volume: 10,795,084
Previous Close on Thursday, August 21st, 2025

$ 28.81

-0.59 -2.01%

Open: 29.24
High: 29.31
Low: 28.56
Volume: 12,649,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 29.17 29.62 29.12 29.41 10,795,084 +0.60 +2.08
2025-08-21 29.24 29.31 28.56 28.81 12,649,227 -0.59 -2.01
2025-08-20 29.32 29.79 29.11 29.40 15,262,556 +0.07 +0.24
2025-08-19 29.05 30.17 28.91 29.33 16,720,362 +0.34 +1.17
2025-08-18 28.87 29.56 28.71 28.99 14,827,428 +0.50 +1.76
2025-08-15 27.80 28.68 27.76 28.49 19,253,346 +1.56 +5.79
2025-08-14 26.92 27.21 26.71 26.93 9,356,141 -0.14 -0.52
2025-08-13 26.40 27.18 26.23 27.07 13,471,029 +0.90 +3.44
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 30.17
On 2025-08-19		 28.56
On 2025-08-21		 0.92 3.23 30.17
On 2025-08-19		 28.56
On 2025-08-21		 -5.35 29.19
10D 30.17
On 2025-08-19		 25.23
On 2025-08-11		 3.82 14.93 30.17
On 2025-08-19		 28.56
On 2025-08-21		 -5.35 27.99
20D 30.17
On 2025-08-19		 25.08
On 2025-08-07		 1.02 3.59 28.37
On 2025-07-28		 25.08
On 2025-08-07		 -11.61 26.91
WTD 30.17
On 2025-08-19		 28.56
On 2025-08-21		 0.92 3.23 30.17
On 2025-08-19		 28.56
On 2025-08-21		 -5.35 29.19
MTD 30.17
On 2025-08-19		 25.08
On 2025-08-07		 3.34 12.81 26.80
On 2025-08-04		 25.08
On 2025-08-07		 -6.42 27.12
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
PPBT

Purple Biotech Ltd

2.30 +0.03 +1.10 17,732
FITB

Fifth Third Bancorp

44.79 +1.91 +4.45 4,012,066
CNC

Centene Corporation

29.41 +0.60 +2.08 10,795,084