CNC: Centene Corporation

As of Friday, October 30th, 2026

$ 67.05

-1.57 -2.29%

Open: 69.31
High: 70.17
Low: 66.82
Volume: 4,798,876
Previous Close on Thursday, October 29th, 2026

$ 68.62

+1.57 +2.34%

Open: 68.25
High: 68.86
Low: 67.08
Volume: 5,625,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 69.31 70.17 66.82 67.05 4,798,876 -1.57 -2.29
2026-10-29 68.25 68.86 67.08 68.62 5,625,292 +1.57 +2.34
2026-10-28 68.04 70.00 66.14 67.05 5,797,881 -1.66 -2.42
2026-10-27 67.40 71.68 65.67 68.71 11,672,517 +0.68 +1.00
2026-10-26 70.78 71.00 67.56 68.03 6,168,339 -2.14 -3.05
2026-10-23 70.95 71.32 70.11 70.17 4,314,181 -1.07 -1.50
2026-10-22 70.20 72.50 69.79 71.24 4,690,271 +1.00 +1.42
2026-10-21 70.90 71.71 69.63 70.24 3,048,062 -0.57 -0.80
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 71.68
On 2026-10-27		 65.67
On 2026-10-27		 -3.12 -4.45 71.68
On 2026-10-27		 66.14
On 2026-10-28		 -7.73 67.89
10D 72.50
On 2026-10-22		 65.67
On 2026-10-27		 -2.11 -3.05 72.50
On 2026-10-22		 65.67
On 2026-10-27		 -9.42 69.05
20D 72.50
On 2026-10-22		 62.93
On 2026-10-05		 4.06 6.44 72.50
On 2026-10-22		 65.67
On 2026-10-27		 -9.42 68.00
WTD 71.68
On 2026-10-27		 65.67
On 2026-10-27		 -3.12 -4.45 71.68
On 2026-10-27		 66.14
On 2026-10-28		 -7.73 67.89
MTD 72.50
On 2026-10-22		 59.46
On 2026-10-01		 4.93 7.94 72.50
On 2026-10-22		 65.67
On 2026-10-27		 -9.42 67.46
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
AON

Aon plc

321.67 +0.03 +0.01 1,821,132
CAG

Conagra Brands, Inc.

14.57 +0.48 +3.41 10,710,111
CNC

Centene Corporation

67.05 -1.57 -2.29 4,798,876