CNC: Centene Corporation
$ 73.10 |
|
+5.70 +8.46% |
Open: | 69.45 |
High: | 74.72 |
Low: | 69.30 |
Volume: | 9,686,465 |
$ 67.40
+1.28 +1.94%
Open: | 66.67 |
High: | 68.28 |
Low: | 66.67 |
Volume: | 5,233,121 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 69.45 | 74.72 | 69.30 | 73.10 | 9,686,465 | +5.70 | +8.46 |
2024-07-25 | 66.67 | 68.28 | 66.67 | 67.40 | 5,233,121 | +1.28 | +1.94 |
2024-07-24 | 65.16 | 66.39 | 64.68 | 66.12 | 4,059,465 | +1.23 | +1.90 |
2024-07-23 | 65.50 | 66.12 | 63.45 | 64.89 | 5,343,006 | -1.25 | -1.89 |
2024-07-22 | 65.92 | 66.64 | 65.65 | 66.14 | 2,757,829 | -0.10 | -0.15 |
2024-07-19 | 66.68 | 67.00 | 65.78 | 66.24 | 3,541,652 | +0.55 | +0.84 |
2024-07-18 | 67.29 | 67.64 | 65.54 | 65.69 | 4,134,028 | -2.11 | -3.11 |
2024-07-17 | 67.09 | 68.15 | 66.18 | 67.80 | 4,304,733 | -1.31 | -1.90 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 74.72 On 2024-07-26 |
63.45 On 2024-07-23 |
6.86 | 10.36 | 66.64 On 2024-07-22 |
63.45 On 2024-07-23 |
-4.79 | 67.53 |
10D | 74.72 On 2024-07-26 |
63.45 On 2024-07-23 |
5.24 | 7.72 | 69.29 On 2024-07-16 |
63.45 On 2024-07-23 |
-8.42 | 67.25 |
20D | 74.72 On 2024-07-26 |
63.45 On 2024-07-23 |
5.73 | 8.51 | 69.29 On 2024-07-16 |
63.45 On 2024-07-23 |
-8.42 | 66.86 |
WTD | 74.72 On 2024-07-26 |
63.45 On 2024-07-23 |
6.86 | 10.36 | 66.64 On 2024-07-22 |
63.45 On 2024-07-23 |
-4.79 | 67.53 |
MTD | 74.72 On 2024-07-26 |
63.45 On 2024-07-23 |
6.80 | 10.26 | 69.29 On 2024-07-16 |
63.45 On 2024-07-23 |
-8.42 | 66.89 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CNC
Centene Corporation |
73.10 | +5.70 | +8.46 | 9,686,465 |