57.68
price down icon1.37%   -0.80
after-market 시간 외 거래: 57.50 -0.18 -0.31%
loading

Centene Corp 주식 (CNC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-02-21 $58.78 $56.61 $2.17 4,361,571.0 -1.37%
2025-02-20 $58.87 $57.50 $1.37 5,447,688.0 +1.42%
2025-02-19 $58.01 $55.82 $2.19 6,127,669.0 +3.09%
2025-02-18 $57.09 $55.72 $1.37 3,614,513.0 -1.64%
2025-02-14 $57.33 $56.48 $0.8505 3,334,729.0 +0.09%
2025-02-13 $56.92 $55.17 $1.75 6,379,658.0 +0.64%
2025-02-12 $59.15 $55.91 $3.24 4,535,163.0 -1.64%
2025-02-11 $59.28 $56.97 $2.31 4,807,487.0 -2.58%
2025-02-10 $59.33 $58.25 $1.08 3,159,047.0 -0.05%
2025-02-07 $59.27 $58.30 $0.975 3,260,994.0 +0.53%
2025-02-06 $60.20 $57.90 $2.30 6,976,791.0 -3.46%
2025-02-05 $61.59 $60.21 $1.38 5,783,976.0 -0.91%
2025-02-04 $63.04 $59.95 $3.09 8,392,959.0 -5.45%
2025-02-03 $66.81 $63.80 $3.01 4,538,318.0 +1.23%
2025-01-31 $64.75 $63.89 $0.86 2,485,480.0 -0.91%
2025-01-30 $64.76 $63.32 $1.44 2,808,752.0 +1.11%
2025-01-29 $64.95 $63.33 $1.62 4,635,148.0 -1.25%
2025-01-28 $66.29 $63.30 $2.99 4,825,164.0 -1.78%
2025-01-27 $66.52 $65.19 $1.33 2,770,417.0 +2.03%
2025-01-24 $64.70 $63.69 $1.01 2,710,746.0 -0.83%

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
2025-02 $66.81 $55.17 $11.64 75,082,134.0 -9.92%
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
$255.91
price down icon 5.67%
healthcare_plans MOH
$283.81
price down icon 2.62%
$14.82
price down icon 7.78%
$13.18
price down icon 8.28%
$4.40
price down icon 2.00%
자본화:     |  볼륨(24시간):