CNC: Centene Corporation

As of Thursday, July 3rd, 2025

$ 33.31

-0.47 -1.39%

Open: 33.96
High: 34.84
Low: 33.30
Volume: 33,484,768
Previous Close on Wednesday, July 2nd, 2025

$ 33.78

-22.87 -40.37%

Open: 37.34
High: 37.78
Low: 33.76
Volume: 92,708,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 33.96 34.84 33.30 33.31 33,484,768 -0.47 -1.39
2025-07-02 37.34 37.78 33.76 33.78 92,708,966 -22.87 -40.37
2025-07-01 54.32 57.46 54.23 56.65 9,721,193 +2.37 +4.37
2025-06-30 53.83 54.31 53.19 54.28 5,444,356 +0.29 +0.54
2025-06-27 53.83 54.24 53.46 53.99 5,925,767 +0.42 +0.78
2025-06-26 53.81 55.15 53.26 53.57 6,426,954 +0.06 +0.11
2025-06-25 53.87 53.98 53.27 53.51 4,711,183 -0.54 -1.00
2025-06-24 53.43 54.24 53.25 54.05 4,207,324 +0.65 +1.22
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 57.46
On 2025-07-01		 33.30
On 2025-07-03		 -20.26 -37.82 57.46
On 2025-07-01		 33.30
On 2025-07-03		 -42.05 46.40
10D 57.46
On 2025-07-01		 33.30
On 2025-07-03		 -21.84 -39.60 57.46
On 2025-07-01		 33.30
On 2025-07-03		 -42.05 50.09
20D 57.46
On 2025-07-01		 33.30
On 2025-07-03		 -21.63 -39.37 57.46
On 2025-07-01		 33.30
On 2025-07-03		 -42.05 52.64
WTD 57.46
On 2025-07-01		 33.30
On 2025-07-03		 -20.68 -38.30 57.46
On 2025-07-01		 33.30
On 2025-07-03		 -42.05 44.51
MTD 57.46
On 2025-07-01		 33.30
On 2025-07-03		 -20.97 -38.63 57.46
On 2025-07-01		 33.30
On 2025-07-03		 -42.05 41.25
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

33.31 -0.47 -1.39 33,484,768