CNC: Centene Corporation

As of Thursday, December 4th, 2025

$ 38.85

+0.04 +0.10%

Open: 38.67
High: 39.00
Low: 38.40
Volume: 4,796,947
Previous Close on Wednesday, December 3rd, 2025

$ 38.81

-- 0 0%

Open: 38.78
High: 39.34
Low: 38.59
Volume: 3,835,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 38.67 39.00 38.40 38.85 4,796,947 +0.04 +0.10
2025-12-03 38.78 39.34 38.59 38.81 3,835,840 0.00 0.00
2025-12-02 37.93 38.97 37.41 38.81 7,405,977 +0.92 +2.43
2025-12-01 39.03 39.11 37.86 37.89 6,419,653 -1.45 -3.69
2025-11-28 39.50 39.68 39.11 39.34 2,108,321 -0.12 -0.30
2025-11-26 39.32 39.93 39.17 39.46 6,689,222 -0.20 -0.50
2025-11-25 38.37 39.84 38.26 39.66 6,688,746 +1.49 +3.90
2025-11-24 39.31 39.71 37.33 38.17 20,904,834 +1.67 +4.58
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 39.68
On 2025-11-28		 37.41
On 2025-12-02		 -0.61 -1.55 39.68
On 2025-11-28		 37.41
On 2025-12-02		 -5.72 38.74
10D 39.93
On 2025-11-26		 34.39
On 2025-11-20		 2.90 8.07 39.93
On 2025-11-26		 37.41
On 2025-12-02		 -6.31 38.23
20D 39.93
On 2025-11-26		 33.61
On 2025-11-10		 2.01 5.46 37.92
On 2025-11-06		 33.61
On 2025-11-10		 -11.37 37.26
WTD 39.34
On 2025-12-03		 37.41
On 2025-12-02		 -0.49 -1.25 39.11
On 2025-12-01		 37.41
On 2025-12-02		 -4.33 38.59
MTD 39.34
On 2025-12-03		 37.41
On 2025-12-02		 -0.49 -1.25 39.11
On 2025-12-01		 37.41
On 2025-12-02		 -4.33 38.59
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,514
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,526,689
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,454
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

38.85 +0.04 +0.10 4,796,947