Centene Corporation (CNC) Stock Price

27.955 ▼ -1.185 (-4.07%)
Open: 28.795 Vol: 331.15K Day's range: 27.885 - 29.00 Jul 18, 15:59 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
CNC Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 28.00▼ 28.07▼ 28.06▼ 29.63▼ 40.22▼
MA10 28.03▼ 28.17▼ 28.48▼ 31.08▼ 48.61▼
MA20 28.09▼ 28.59▼ 29.14▼ 40.59▼ 54.52▼
MA50 28.12▼ 29.42▼ 30.49▼ 50.91▼ 61.05▼
MA100 28.46▼ 30.68▼ 35.99▼ 55.49▼ 66.84▼
MA200 29.09▼ 37.34▼ 45.35▼ 58.81▼ 71.99▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.011▼ -0.006▼ -0.042▼ -0.808▼ -3.131▼
RSI 37.191▼ 23.741▼ 20.124▼ 14.506▼ 16.946▼
STOCH 20.749     14.541▼ 7.805▼ 3.912▼ 4.298▼
WILL %R -78.788▼ -94.656▼ -96.916▼ -99.746▼ -99.793▼
CCI -181.297▼ -91.401     -101.112▼ -79.759     -198.375▼
Latest Filters Detected On CNC
BREAK $CNC Price Breaks 60 Days Low Set Alert
BREAK $CNC Price Breaks 30 Days Low Set Alert
BREAK $CNC Price Breaks 20 Days Low Set Alert
BREAK $CNC Price Breaks 10 Days Low Set Alert
Centene Corporation News
Friday, July 18, 2025 12:10 PM
A number of healthcare stocks fell in the afternoon session after several negative developments weighed on the sector. Weakness in managed care providers was a significant factor, with companies like ...
Friday, July 18, 2025 08:02 AM
Centene Corporation (NYSE:CNC) is one of the worst-performing companies on Thursday. Centene Corporation saw its share prices touch a new all-time low on Thursday as investors turned even more ...
Friday, July 18, 2025 05:53 AM
Centene (CNC) and Elevance Health (ELV) and other leading Obamacare health insurers, seek double-digit premium hikes for 2026. Read more here.
CNC historical stock data
date open high low close volume
18/07/25 28.765 29.00 27.88 27.955 20,351,792
17/07/25 30.08 30.25 28.92 29.14 19,435,300
16/07/25 29.83 30.49 29.50 30.41 12,129,000
15/07/25 30.47 30.90 29.98 30.00 13,314,700
14/07/25 31.46 31.62 30.59 30.64 14,466,200
11/07/25 32.25 32.50 31.40 31.44 15,518,000
10/07/25 32.33 33.41 32.20 32.52 15,399,200
09/07/25 32.42 33.15 31.78 33.09 21,719,400
08/07/25 32.95 33.24 32.52 32.60 18,119,200
07/07/25 33.34 33.83 32.99 33.05 20,706,275
Quote Details
52wk Low:27.88
52wk High:80.59
Vol:331.15K
Avg Vol(3m):169.1M
1Y Chng:-64.20%
1M Chng:-49.02%
Add to Watch List