CNC: Centene Corporation

As of Friday, April 19th, 2024

$ 75.15

+1.40 +1.90%

Open: 74.29
High: 75.35
Low: 73.57
Volume: 2,672,517
Previous Close on Thursday, April 18th, 2024

$ 73.75

+1.75 +2.43%

Open: 73.11
High: 74.69
Low: 72.95
Volume: 5,100,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 74.29 75.35 73.57 75.15 2,672,517 +1.40 +1.90
2024-04-18 73.11 74.69 72.95 73.75 5,100,532 +1.75 +2.43
2024-04-17 72.47 73.23 71.85 72.00 3,061,855 -0.26 -0.36
2024-04-16 73.94 75.24 71.83 72.26 3,238,102 -0.46 -0.63
2024-04-15 75.73 75.73 72.69 72.72 5,508,110 +1.99 +2.81
2024-04-12 71.55 71.91 70.30 70.73 2,913,402 -0.91 -1.27
2024-04-11 72.14 72.36 71.24 71.64 2,171,696 -0.61 -0.84
2024-04-10 72.17 72.75 71.79 72.25 2,562,971 -0.46 -0.63
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 75.73
On 2024-04-15		 71.83
On 2024-04-16		 4.42 6.25 75.73
On 2024-04-15		 71.83
On 2024-04-16		 -5.15 73.18
10D 75.73
On 2024-04-15		 70.30
On 2024-04-12		 2.37 3.26 75.73
On 2024-04-15		 71.83
On 2024-04-16		 -5.15 72.62
20D 78.91
On 2024-03-28		 70.30
On 2024-04-12		 -2.03 -2.63 78.91
On 2024-03-28		 70.30
On 2024-04-12		 -10.91 74.13
WTD 75.73
On 2024-04-15		 71.83
On 2024-04-16		 4.42 6.25 75.73
On 2024-04-15		 71.83
On 2024-04-16		 -5.15 73.18
MTD 78.47
On 2024-04-01		 70.30
On 2024-04-12		 -3.33 -4.24 78.47
On 2024-04-01		 70.30
On 2024-04-12		 -10.41 72.95
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
CNC

Centene Corporation

75.15 +1.40 +1.90 2,672,517