Stockscreener 앱 받기
1.31%
시간 외 거래:
Centene Corp 주식 (CNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $38.88 | $37.75 | $1.13 | 7,451,064.0 | -1.31% |
| 2025-12-04 | $39.00 | $38.40 | $0.60 | 4,797,219.0 | +0.10% |
| 2025-12-03 | $39.34 | $38.59 | $0.745 | 3,824,227.0 | +0.00% |
| 2025-12-02 | $38.97 | $37.41 | $1.56 | 7,381,665.0 | +2.43% |
| 2025-12-01 | $39.10 | $37.86 | $1.24 | 6,408,890.0 | -3.69% |
| 2025-11-28 | $39.68 | $39.11 | $0.57 | 2,122,013.0 | -0.30% |
| 2025-11-26 | $39.93 | $39.17 | $0.76 | 6,690,445.0 | -0.50% |
| 2025-11-25 | $39.84 | $38.26 | $1.58 | 7,003,113.0 | +3.90% |
| 2025-11-24 | $39.71 | $37.33 | $2.38 | 21,033,146.0 | +4.58% |
| 2025-11-21 | $36.70 | $35.00 | $1.70 | 7,879,915.0 | +4.79% |
| 2025-11-20 | $36.28 | $34.39 | $1.89 | 8,310,749.0 | -3.12% |
| 2025-11-19 | $37.13 | $35.68 | $1.45 | 6,931,717.0 | -2.65% |
| 2025-11-18 | $37.00 | $35.46 | $1.54 | 8,020,120.0 | -0.40% |
| 2025-11-17 | $38.15 | $36.00 | $2.15 | 9,090,331.0 | +1.92% |
| 2025-11-14 | $36.72 | $35.59 | $1.13 | 7,386,071.0 | +0.80% |
| 2025-11-13 | $36.50 | $35.46 | $1.04 | 7,240,904.0 | -0.30% |
| 2025-11-12 | $37.07 | $35.23 | $1.84 | 8,724,151.0 | +2.38% |
| 2025-11-11 | $35.44 | $34.04 | $1.40 | 9,083,766.0 | +3.24% |
| 2025-11-10 | $36.11 | $33.61 | $2.50 | 17,699,381.0 | -8.81% |
| 2025-11-07 | $37.58 | $36.37 | $1.21 | 10,493,438.0 | +1.24% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.34 | $37.41 | $1.93 | 37,314,129.0 | -2.54% |
| 2025-11 | $39.93 | $33.61 | $6.32 | 176,958,710.0 | +11.22% |
| 2025-10 | $39.28 | $32.87 | $6.41 | 250,544,050.0 | -0.87% |
| 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
| 월 | 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
| 월 | 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% |
0.86%
2.39%
자본화:
|
볼륨(24시간):