Stockscreener 앱 받기
0.22%
Centene Corp 주식 (CNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $60.70 | $58.99 | $1.71 | 35,841,587.0 | -0.22% |
| 2024-12-19 | $60.17 | $58.27 | $1.90 | 16,445,042.0 | +0.37% |
| 2024-12-18 | $60.00 | $58.30 | $1.70 | 5,736,496.0 | +2.91% |
| 2024-12-17 | $59.80 | $57.34 | $2.45 | 7,121,590.0 | -2.30% |
| 2024-12-16 | $59.75 | $58.82 | $0.93 | 5,944,314.0 | -0.42% |
| 2024-12-13 | $60.34 | $58.24 | $2.10 | 6,983,608.0 | +2.45% |
| 2024-12-12 | $59.36 | $57.43 | $1.93 | 6,264,412.0 | +1.93% |
| 2024-12-11 | $57.19 | $55.07 | $2.12 | 6,184,487.0 | +0.34% |
| 2024-12-10 | $57.06 | $55.03 | $2.03 | 5,014,455.0 | -3.04% |
| 2024-12-09 | $59.23 | $56.75 | $2.48 | 5,098,623.0 | +3.05% |
| 2024-12-06 | $58.75 | $56.44 | $2.31 | 4,920,711.0 | -2.05% |
| 2024-12-05 | $59.75 | $57.86 | $1.89 | 3,863,269.0 | -3.05% |
| 2024-12-04 | $59.99 | $58.74 | $1.25 | 4,787,406.0 | +0.61% |
| 2024-12-03 | $60.40 | $58.88 | $1.52 | 5,133,713.0 | -1.08% |
| 2024-12-02 | $60.34 | $59.02 | $1.32 | 3,819,339.0 | +0.10% |
| 2024-11-29 | $60.41 | $59.44 | $0.97 | 2,271,174.0 | +0.12% |
| 2024-11-27 | $60.65 | $59.67 | $0.98 | 3,376,042.0 | -0.12% |
| 2024-11-26 | $61.81 | $59.89 | $1.92 | 5,474,489.0 | -2.33% |
| 2024-11-25 | $61.91 | $60.73 | $1.18 | 6,087,724.0 | +1.76% |
| 2024-11-22 | $60.72 | $59.84 | $0.88 | 4,055,594.0 | +0.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.70 | $55.03 | $5.67 | 159,000,639.0 | -0.70% |
| 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% |
Centene Corp 주식 (CNC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $87.84 | $79.39 | $8.45 | 64,722,273.0 | -5.79% |
| 2022-11 | $87.18 | $79.01 | $8.17 | 74,601,967.0 | +2.26% |
| 2022-10 | $86.61 | $73.19 | $13.42 | 78,745,551.0 | +9.41% |
| 2022-09 | $93.58 | $76.61 | $16.97 | 98,216,725.0 | -13.29% |
| 2022-08 | $98.53 | $87.16 | $11.37 | 62,201,999.0 | -3.49% |
| 2022-07 | $94.58 | $81.75 | $12.83 | 48,829,799.0 | +9.83% |
| 2022-06 | $86.98 | $74.86 | $12.12 | 44,147,415.0 | +3.97% |
| 2022-05 | $87.34 | $78.13 | $9.21 | 66,319,370.0 | +1.10% |
| 2022-04 | $89.92 | $80.17 | $9.75 | 49,913,050.0 | -4.32% |
| 2022-03 | $88.61 | $81.32 | $7.29 | 63,126,264.0 | +1.90% |
| 2022-02 | $86.81 | $76.03 | $10.78 | 48,399,634.0 | +6.25% |
| 2022-01 | $83.14 | $74.47 | $8.67 | 71,830,731.0 | -5.63% |
4.80%
자본화:
|
볼륨(24시간):