Stockscreener 앱 받기
1.15%
시간 외 거래:
Centene Corp 주식 (CNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $29.13 | $28.24 | $0.89 | 14,003,073.0 | +1.15% |
| 2025-09-04 | $29.30 | $28.26 | $1.04 | 23,820,443.0 | -4.69% |
| 2025-09-03 | $30.06 | $29.41 | $0.645 | 11,506,851.0 | +1.49% |
| 2025-09-02 | $29.79 | $28.72 | $1.07 | 9,879,479.0 | +2.00% |
| 2025-08-29 | $29.09 | $28.38 | $0.71 | 8,171,156.0 | +2.33% |
| 2025-08-28 | $28.93 | $28.24 | $0.685 | 7,107,427.0 | -1.60% |
| 2025-08-27 | $29.27 | $28.54 | $0.735 | 7,067,828.0 | +0.63% |
| 2025-08-26 | $29.07 | $28.41 | $0.655 | 13,598,135.0 | -1.41% |
| 2025-08-25 | $29.48 | $28.76 | $0.725 | 5,379,912.0 | -1.16% |
| 2025-08-22 | $29.62 | $29.12 | $0.50 | 10,783,764.0 | +2.08% |
| 2025-08-21 | $29.31 | $28.55 | $0.755 | 12,650,869.0 | -2.01% |
| 2025-08-20 | $29.79 | $29.11 | $0.6808 | 15,264,960.0 | +0.24% |
| 2025-08-19 | $30.17 | $28.91 | $1.26 | 16,718,339.0 | +1.17% |
| 2025-08-18 | $29.56 | $28.71 | $0.85 | 14,935,438.0 | +1.76% |
| 2025-08-15 | $28.68 | $27.76 | $0.92 | 19,350,547.0 | +5.79% |
| 2025-08-14 | $27.21 | $26.71 | $0.50 | 10,056,731.0 | -0.52% |
| 2025-08-13 | $27.18 | $26.23 | $0.955 | 13,580,826.0 | +3.44% |
| 2025-08-12 | $26.17 | $25.28 | $0.89 | 16,233,586.0 | +3.64% |
| 2025-08-11 | $26.23 | $25.23 | $0.995 | 10,600,398.0 | -1.33% |
| 2025-08-08 | $25.81 | $25.18 | $0.63 | 11,411,855.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $30.06 | $28.24 | $1.82 | 73,212,919.0 | -0.21% |
| 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% |
2.24%
2.70%
자본화:
|
볼륨(24시간):