Centene Stock Price History Breakdown

CNC -  USA Stock  

USD 80.55  0.67  0.84%

Centene Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Centene Corp is  80.55 , as last reported on the 18th of January 2022, with the highest price reaching  80.58  and the lowest price hitting  78.95  during the day.
Centene Corp appears to be very steady, given 3 months investment horizon. Centene Corp secures Sharpe Ratio (or Efficiency) of 0.15, which signifies that the company had 0.15% of return per unit of risk over the last 3 months. Our standpoint towards foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Centene Corp, which you can use to evaluate the future volatility of the firm. Please makes use of Centene Corp's Downside Deviation of 1.72, risk adjusted performance of 0.1728, and Mean Deviation of 1.48 to double-check if our risk estimates are consistent with your expectations.

Centene Stock Price History 

 
Refresh
The current year Net Income Common Stock is expected to grow to about 2.2 B. The current year Price to Book Value is expected to grow to 1.65. The current year Price to Earnings Ratio is expected to grow to 17.49.

Centene Corp January 18, 2022 Stock Price Synopsis

Centene Corp Price Daily Balance Of Power 0.41 
Centene Corp Price Rate Of Daily Change 1.01 
Centene Corp Accumulation Distribution 71,688 
Centene Corp Price Action Indicator 1.12 
Share Download
When benchmark price declines in a down market, there may be an uptick in Centene Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Centene Corp intraday prices and daily technical indicators to check the level of noise trading in Centene Stock and then apply it to test your longer-term investment strategies against Centene.

Centene Corp Stock Price History Chart

There are several ways to analyze Centene Stock price data. The simplest method is using a basic Centene candlestick price chart, which shows Centene Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceDecember 23, 202184.72
90 Days Lowest PriceOctober 25, 202167.97

Centene Stock Price History Data

The price series of Centene Corp for the period between Wed, Oct 20, 2021 and Tue, Jan 18, 2022 has a statistical range of 22.78 with a coefficient of variation of 7.69. The prices are distributed with arithmetic mean of 75.43. The median price for the last 90 days is 75.06. The company had 2:1 stock split on 7th of February 2019. Centene Corp issued dividends on 2010-10-29.
OpenHighLowCloseVolume
01/14/2022 79.67  80.58  78.95  80.55  3,543,917 
01/13/2022 80.16  80.76  79.44  79.88  2,924,957 
01/12/2022 79.93  80.53  79.54  80.32  2,781,829 
01/11/2022 77.39  80.11  77.39  80.02  3,879,914 
01/10/2022 76.69  78.19  75.59  77.84  5,127,421 
01/07/2022 76.67  77.22  75.57  76.34  3,559,025 
01/06/2022 78.00  79.77  75.15  76.34  6,784,495 
01/05/2022 81.32  82.25  79.75  79.79  2,958,509 
01/04/2022 82.08  83.04  80.83  81.08  2,522,825 
01/03/2022 83.14  83.14  81.70  82.65  3,421,203 
12/31/2021 84.11  84.15  82.36  82.40  2,965,315 
12/30/2021 84.27  84.61  83.78  83.99  1,660,749 
12/29/2021 84.50  85.12  83.97  84.22  1,213,195 
12/28/2021 84.30  85.20  84.23  84.45  1,435,748 
12/27/2021 84.96  85.03  83.37  84.37  2,910,904 
12/23/2021 84.44  85.44  84.08  84.72  2,209,733 
12/22/2021 82.82  84.55  82.29  84.37  3,245,291 
12/21/2021 82.94  83.75  81.90  82.99  2,500,357 
12/20/2021 82.23  82.96  80.96  82.42  4,470,599 
12/17/2021 83.12  84.10  82.15  83.02  6,705,428 
12/16/2021 83.84  84.75  82.86  83.00  6,175,792 
12/15/2021 81.96  83.59  80.81  83.33  6,426,845 
12/14/2021 78.80  82.22  78.80  81.85  10,855,460 
12/13/2021 78.90  79.32  77.42  78.15  4,496,088 
12/10/2021 76.50  79.74  76.41  78.45  7,150,908 
12/09/2021 73.76  75.18  73.15  74.87  4,639,833 
12/08/2021 73.50  74.32  73.25  73.88  4,551,215 
12/07/2021 72.25  73.71  71.89  73.40  3,478,197 
12/06/2021 72.00  74.29  71.69  71.77  5,106,923 
12/03/2021 71.71  72.51  70.31  71.05  3,440,180 
12/02/2021 70.41  71.68  69.51  71.42  3,798,226 
12/01/2021 72.30  73.06  70.11  70.18  3,371,824 
11/30/2021 73.36  73.47  71.01  71.41  2,429,022 
11/29/2021 73.83  74.26  73.22  73.77  2,917,941 
11/26/2021 74.56  74.86  72.84  73.90  1,992,084 
11/24/2021 75.76  76.13  75.43  75.61  3,069,331 
11/23/2021 74.27  76.25  74.25  76.03  2,117,276 
11/22/2021 72.99  74.48  72.42  74.08  2,459,662 
11/19/2021 75.31  75.31  72.63  73.01  3,801,863 
11/18/2021 76.40  77.64  75.08  75.37  6,688,201 
11/17/2021 75.15  76.82  75.01  76.18  6,211,503 
11/16/2021 75.17  75.64  74.21  74.98  3,369,648 
11/15/2021 75.68  76.04  74.80  75.10  2,613,800 
11/12/2021 75.75  76.17  74.91  75.86  2,352,836 
11/11/2021 74.94  75.59  74.60  75.29  1,870,604 
11/10/2021 74.79  75.78  74.50  75.06  3,199,198 
11/09/2021 73.97  74.83  73.50  74.77  2,596,500 
11/08/2021 74.14  74.25  73.42  74.08  1,817,300 
11/05/2021 73.81  74.92  73.51  74.17  2,719,500 
11/04/2021 74.38  74.84  73.41  73.77  5,101,900 
11/03/2021 68.82  74.85  68.45  73.90  7,585,900 
11/02/2021 71.70  71.88  69.02  69.34  4,841,600 
11/01/2021 70.39  72.30  70.29  71.74  4,716,500 
10/29/2021 71.38  71.89  70.95  71.24  3,045,700 
10/28/2021 69.86  71.71  69.23  71.61  3,604,800 
10/27/2021 70.99  72.82  70.47  70.55  7,717,400 
10/26/2021 68.46  71.57  68.11  70.97  10,237,000 
10/25/2021 69.03  69.15  67.79  67.97  5,060,800 
10/22/2021 68.77  69.61  68.37  69.24  3,001,500 
10/21/2021 67.92  69.29  67.68  68.99  4,906,800 

About Centene Corp Stock history

Centene Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Centene is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Centene Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Centene Corp historical stock prices may prove useful in developing a viable investing in Centene Corp
Last ReportedProjected for 2022
Weighted Average Shares656.3 M526.8 M
Weighted Average Shares Diluted666 M536.7 M
Issuance Purchase of Equity Shares-719.9 M-738.8 M
Centene Corporation operates as a multi-national healthcare enterprise that provides programs and services to under-insured and uninsured individuals in the United States. Centene Corporation was founded in 1984 and is headquartered in St. Centene Corp operates under Healthcare Plans classification in the United States and is traded on New York Stock Exchange. It employs 71300 people.

Centene Corp Quarterly Market Capitalization

36.33 BillionShare

Centene Corp Stock Technical Analysis

Centene Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Centene Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Centene Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Screener Now

   

Stock Screener

Find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
All  Next Launch Module

Centene Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Centene stock's direction in advance. Along with the technical and fundamental analysis of Centene Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Centene to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Continue to Trending Equities. Note that the Centene Corp information on this page should be used as a complementary analysis to other Centene Corp's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Positions Ratings module to determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance.

Complementary Tools for Centene Stock analysis

When running Centene Corp price analysis, check to measure Centene Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Centene Corp is operating at the current time. Most of Centene Corp's value examination focuses on studying past and present price action to predict the probability of Centene Corp's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Centene Corp's price. Additionally, you may evaluate how the addition of Centene Corp to your portfolios can decrease your overall portfolio volatility.
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Stock Screener
Find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Go
CEO Directory
Screen CEOs from public companies around the world
Go
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Go
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Go
Is Centene Corp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Centene Corp. If investors know Centene will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Centene Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Centene Corp is measured differently than its book value, which is the value of Centene that is recorded on the company's balance sheet. Investors also form their own opinion of Centene Corp's value that differs from its market value or its book value, called intrinsic value, which is Centene Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Centene Corp's market value can be influenced by many factors that don't directly affect Centene Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Centene Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine Centene Corp value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Centene Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.