CNC: Centene Corporation

As of Friday, January 30th, 2026

$ 43.32

-0.28 -0.64%

Open: 43.55
High: 43.95
Low: 42.76
Volume: 5,133,448
Previous Close on Thursday, January 29th, 2026

$ 43.60

+1.70 +4.06%

Open: 42.09
High: 43.60
Low: 41.91
Volume: 7,892,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 43.55 43.95 42.76 43.32 5,133,448 -0.28 -0.64
2026-01-29 42.09 43.60 41.91 43.60 7,892,719 +1.70 +4.06
2026-01-28 41.19 42.01 40.66 41.90 7,855,259 +0.37 +0.89
2026-01-27 44.00 45.25 40.12 41.53 14,585,229 -4.75 -10.26
2026-01-26 46.05 46.53 45.95 46.28 3,863,610 +0.19 +0.41
2026-01-23 45.39 46.19 45.17 46.09 3,787,757 +0.67 +1.48
2026-01-22 45.15 45.63 44.71 45.42 5,196,641 +0.16 +0.35
2026-01-21 44.99 45.90 43.28 45.26 7,886,717 -0.50 -1.09
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 46.53
On 2026-01-26		 40.12
On 2026-01-27		 -2.77 -6.01 46.53
On 2026-01-26		 40.12
On 2026-01-27		 -13.78 43.33
10D 47.02
On 2026-01-16		 40.12
On 2026-01-27		 -3.95 -8.36 47.02
On 2026-01-16		 40.12
On 2026-01-27		 -14.67 44.49
20D 47.68
On 2026-01-15		 40.12
On 2026-01-27		 2.17 5.27 47.68
On 2026-01-15		 40.12
On 2026-01-27		 -15.86 45.10
WTD 46.53
On 2026-01-26		 40.12
On 2026-01-27		 -2.77 -6.01 46.53
On 2026-01-26		 40.12
On 2026-01-27		 -13.78 43.33
MTD 47.68
On 2026-01-15		 40.12
On 2026-01-27		 2.17 5.27 47.68
On 2026-01-15		 40.12
On 2026-01-27		 -15.86 45.10
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

43.32 -0.28 -0.64 5,133,448