54.91
price down icon2.71%   -1.53
after-market 시간 외 거래: 55.25 0.34 +0.62%
loading

Centene Corp 주식 (CNC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-02 $55.38 $54.08 $1.30 5,371,509.0 -2.71%
2025-05-30 $57.27 $56.08 $1.19 6,748,542.0 -0.14%
2025-05-29 $56.72 $55.73 $0.99 3,525,233.0 +1.05%
2025-05-28 $57.05 $55.88 $1.17 4,624,014.0 -2.98%
2025-05-27 $57.98 $56.38 $1.60 4,299,356.0 +2.20%
2025-05-23 $58.52 $55.78 $2.73 5,206,019.0 -2.86%
2025-05-22 $59.96 $58.02 $1.94 4,311,317.0 -4.40%
2025-05-21 $61.63 $60.58 $1.05 3,199,004.0 -1.97%
2025-05-20 $62.20 $61.25 $0.955 3,249,457.0 +0.67%
2025-05-19 $62.86 $60.79 $2.07 4,841,562.0 -0.37%
2025-05-16 $61.80 $59.87 $1.93 4,309,182.0 +2.86%
2025-05-15 $60.12 $56.79 $3.33 7,166,724.0 +0.99%
2025-05-14 $60.14 $59.12 $1.02 5,846,391.0 +0.85%
2025-05-13 $61.14 $58.95 $2.19 8,661,485.0 -6.20%
2025-05-12 $64.15 $61.12 $3.03 4,852,724.0 +0.13%
2025-05-09 $63.29 $62.03 $1.26 4,416,347.0 +0.59%
2025-05-08 $63.42 $62.32 $1.10 5,007,322.0 -0.79%
2025-05-07 $62.92 $59.61 $3.31 6,553,864.0 +5.43%
2025-05-06 $60.37 $59.05 $1.32 4,148,503.0 -0.17%
2025-05-05 $60.83 $59.55 $1.28 5,499,489.0 -0.63%

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
2025-06 $55.38 $54.08 $1.30 10,743,018.0 -2.71%
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 HUM
$231.39
price down icon 0.75%
healthcare_plans MOH
$297.35
price down icon 2.52%
$14.26
price up icon 3.33%
$15.51
price up icon 0.91%
$21.70
price up icon 0.93%
자본화:     |  볼륨(24시간):