38.70
price up icon5.11%   1.88
after-market 시간 외 거래: 39.00 0.30 +0.78%
loading

Centene Corp 주식 (CNC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-09-30 $35.80 $34.96 $0.845 9,034,274.0 +1.33%
2025-09-29 $35.30 $34.41 $0.89 8,133,426.0 +1.00%
2025-09-26 $35.42 $34.44 $0.9775 13,582,947.0 +1.37%
2025-09-25 $34.70 $33.62 $1.09 15,088,422.0 -0.75%
2025-09-24 $34.85 $32.59 $2.26 16,356,958.0 +5.80%
2025-09-23 $33.52 $32.72 $0.80 9,395,631.0 +0.15%
2025-09-22 $32.88 $31.65 $1.23 9,120,175.0 +2.93%
2025-09-19 $32.31 $31.74 $0.57 21,213,660.0 -1.24%
2025-09-18 $32.91 $31.93 $0.985 7,007,511.0 +0.47%
2025-09-17 $32.63 $31.73 $0.90 8,862,281.0 +0.69%
2025-09-16 $32.96 $31.77 $1.19 10,582,125.0 -2.57%
2025-09-15 $33.44 $31.93 $1.51 11,520,212.0 -1.86%
2025-09-12 $34.78 $33.07 $1.71 16,822,574.0 -2.41%
2025-09-11 $36.13 $34.07 $2.06 36,421,452.0 +8.99%
2025-09-10 $31.34 $29.98 $1.36 14,240,002.0 +0.68%
2025-09-09 $31.15 $28.84 $2.31 22,497,109.0 +7.70%
2025-09-08 $29.07 $28.32 $0.745 16,087,713.0 -0.48%
2025-09-05 $29.13 $28.24 $0.89 14,003,073.0 +1.15%

Centene Corp 주식 (CNC) 연도별 가격 이력

이 심층 분석에서는 Centene Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Centene Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Centene Corp 주식 (CNC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $38.86 $35.48 $3.38 47,088,955.0 +8.46%
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%

Centene Corp 주식 (CNC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Centene Corp 주식 (CNC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
healthcare_plans MOH
$201.97
price up icon 3.97%
$21.66
price up icon 12.34%
healthcare_plans HUM
$283.72
price up icon 10.56%
$16.62
price up icon 3.55%
$20.59
price up icon 0.19%
자본화:     |  볼륨(24시간):