53.28
price down icon2.06%   -1.1201
 
loading

Centene Corp 주식 (CNC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-23 $54.65 $53.16 $1.49 1,550,823.0 -2.05%
2025-06-20 $55.55 $54.37 $1.18 11,156,528.0 -1.36%
2025-06-18 $55.30 $54.16 $1.14 4,751,566.0 +0.44%
2025-06-17 $55.75 $54.60 $1.15 4,359,257.0 +0.42%
2025-06-16 $55.48 $53.99 $1.49 5,232,722.0 -0.98%
2025-06-13 $55.70 $54.77 $0.925 3,457,075.0 -0.29%
2025-06-12 $55.40 $54.29 $1.11 4,469,030.0 +0.20%
2025-06-11 $55.94 $55.06 $0.88 3,040,399.0 -0.43%
2025-06-10 $56.00 $55.08 $0.92 2,416,162.0 -0.45%
2025-06-09 $56.10 $55.00 $1.10 3,388,538.0 +1.09%
2025-06-06 $55.38 $54.52 $0.86 4,096,798.0 +0.58%
2025-06-05 $55.25 $54.51 $0.74 4,002,782.0 -0.18%
2025-06-04 $55.79 $54.82 $0.97 3,944,202.0 -0.78%
2025-06-03 $55.60 $54.01 $1.59 3,926,702.0 +0.84%
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%

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 $56.10 $53.16 $2.94 65,164,093.0 -5.59%
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
$239.97
price up icon 0.17%
healthcare_plans MOH
$293.68
price up icon 0.06%
$19.75
price down icon 6.03%
$13.90
price down icon 0.30%
$20.80
price down icon 0.83%
자본화:     |  볼륨(24시간):