ストックスクリーナーアプリを入手
35.02
6.21%
-2.32
プレマーケット:
35.13
0.11
+0.31%
Centene Corp (CNC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-30 | $37.07 | $35.02 | $2.05 | 12,195,094.0 | -6.21% |
| 2025-10-29 | $37.57 | $34.95 | $2.62 | 26,775,641.0 | +12.50% |
| 2025-10-28 | $33.74 | $32.87 | $0.875 | 14,003,278.0 | +0.12% |
| 2025-10-27 | $34.14 | $32.98 | $1.16 | 15,418,691.0 | -2.70% |
| 2025-10-24 | $34.69 | $33.95 | $0.7399 | 8,175,553.0 | -0.84% |
| 2025-10-23 | $34.53 | $33.00 | $1.53 | 16,673,093.0 | -4.61% |
| 2025-10-22 | $36.53 | $35.74 | $0.79 | 8,647,777.0 | -0.22% |
| 2025-10-21 | $36.27 | $33.79 | $2.48 | 8,225,456.0 | +1.38% |
| 2025-10-20 | $36.15 | $35.18 | $0.97 | 6,865,237.0 | +0.96% |
| 2025-10-17 | $36.09 | $35.03 | $1.05 | 7,686,587.0 | -1.04% |
| 2025-10-16 | $36.34 | $35.47 | $0.875 | 6,884,491.0 | -0.42% |
| 2025-10-15 | $36.37 | $35.40 | $0.97 | 8,317,845.0 | -1.78% |
| 2025-10-14 | $36.66 | $35.28 | $1.38 | 6,986,493.0 | +0.22% |
| 2025-10-13 | $36.44 | $35.77 | $0.67 | 6,488,995.0 | +1.68% |
| 2025-10-10 | $37.93 | $35.55 | $2.38 | 9,470,167.0 | -5.47% |
| 2025-10-09 | $38.95 | $37.70 | $1.25 | 8,488,403.0 | -1.61% |
| 2025-10-08 | $39.08 | $38.27 | $0.815 | 11,368,915.0 | +0.08% |
| 2025-10-07 | $39.28 | $38.01 | $1.27 | 12,637,883.0 | +2.07% |
| 2025-10-06 | $39.12 | $37.56 | $1.56 | 13,025,497.0 | -2.74% |
| 2025-10-03 | $38.86 | $36.91 | $1.95 | 15,030,266.0 | +5.11% |
| 2025-10-02 | $37.00 | $35.58 | $1.42 | 9,797,404.0 | +3.02% |
| 2025-10-01 | $36.20 | $35.48 | $0.72 | 7,231,019.0 | +0.17% |
Centene Corp (CNC) 株の年ごとの株価履歴
この詳細な分析では、Centene Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCNC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Centene Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCentene Corp (CNC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $39.28 | $32.87 | $6.41 | 252,588,879.0 | -1.85% |
| 2025-09 | $36.13 | $28.24 | $7.89 | 305,176,318.0 | +22.87% |
| 2025-08 | $30.17 | $25.07 | $5.10 | 273,581,920.0 | +11.39% |
| 2025-07 | $57.46 | $25.11 | $32.35 | 559,113,558.0 | -51.97% |
| 2025-06 | $56.10 | $52.93 | $3.17 | 94,013,798.0 | -3.83% |
| 2025-05 | $64.15 | $55.73 | $8.42 | 107,900,356.0 | -5.70% |
| 2025-04 | $66.03 | $56.06 | $9.97 | 109,366,557.0 | -1.42% |
| 2025-03 | $61.34 | $56.91 | $4.43 | 83,926,361.0 | +4.38% |
| 2025-02 | $66.81 | $55.17 | $11.64 | 98,155,038.0 | -9.17% |
| 2025-01 | $66.52 | $60.33 | $6.19 | 76,646,624.0 | +5.69% |
2024年のCentene Corp (CNC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $61.27 | $55.03 | $6.24 | 137,094,041.0 | +0.60% |
| 2024-11 | $65.40 | $57.20 | $8.20 | 112,653,522.0 | -3.63% |
| 2024-10 | $75.28 | $59.77 | $15.51 | 140,271,195.0 | -17.30% |
| 2024-09 | $80.59 | $70.55 | $10.04 | 85,797,412.0 | -4.50% |
| 2024-08 | $79.19 | $74.72 | $4.47 | 62,139,678.0 | +2.48% |
| 2024-07 | $78.31 | $63.45 | $14.86 | 91,626,672.0 | +16.02% |
| 2024-06 | $71.95 | $65.66 | $6.29 | 70,013,910.0 | -7.39% |
| 2024-05 | $79.02 | $66.79 | $12.23 | 82,066,939.0 | -2.01% |
| 2024-04 | $78.47 | $70.30 | $8.17 | 75,135,168.0 | -6.91% |
| 2024-03 | $79.75 | $74.72 | $5.03 | 62,185,025.0 | +0.06% |
| 2024-02 | $81.42 | $71.48 | $9.94 | 57,250,079.0 | +4.14% |
| 2024-01 | $79.83 | $71.81 | $8.02 | 63,718,426.0 | +1.48% |
2023年のCentene Corp (CNC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $77.83 | $72.05 | $5.78 | 67,760,304.0 | +0.72% |
| 2023-11 | $74.65 | $68.05 | $6.60 | 64,130,082.0 | +6.81% |
| 2023-10 | $73.47 | $67.05 | $6.42 | 62,393,129.0 | +0.15% |
| 2023-09 | $70.97 | $60.83 | $10.14 | 77,792,037.0 | +11.73% |
| 2023-08 | $68.83 | $61.63 | $7.20 | 65,284,163.0 | -9.46% |
| 2023-07 | $71.66 | $63.55 | $8.11 | 72,347,172.0 | +0.95% |
| 2023-06 | $69.82 | $62.47 | $7.35 | 68,549,033.0 | +8.08% |
| 2023-05 | $69.42 | $61.34 | $8.08 | 59,830,495.0 | -9.46% |
| 2023-04 | $70.67 | $63.81 | $6.86 | 71,811,437.0 | +9.05% |
| 2023-03 | $69.82 | $61.71 | $8.11 | 88,799,339.0 | -7.59% |
| 2023-02 | $76.30 | $68.06 | $8.24 | 84,566,921.0 | -10.28% |
| 2023-01 | $83.61 | $74.59 | $9.02 | 75,471,496.0 | -7.04% |
5.73%
大文字化:
|
ボリューム (24 時間):