Change Healthcare Inc. Common Stockのデータ

Change Healthcare Inc. Common Stockの基本情報

名前 Change Healthcare Inc. Common Stock
ティッカー CHNG
国 United States
上場年 2019.0
セクター Technology

Change Healthcare Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.8 23.62 23.75 23.69 3890400.0 23.69
2021-02-12 23.76 23.66 23.66 23.69 3768200.0 23.69
2021-02-11 23.89 23.65 23.89 23.66 2251800.0 23.66
2021-02-10 23.82 23.73 23.79 23.77 2954100.0 23.77
2021-02-09 23.81 23.73 23.75 23.76 2143100.0 23.76
2021-02-08 23.92 23.75 23.86 23.78 2317500.0 23.78
2021-02-05 23.86 23.75 23.84 23.8 2856000.0 23.8
2021-02-04 23.91 23.7 23.86 23.77 5096500.0 23.77
2021-02-03 23.98 23.83 23.94 23.86 4763100.0 23.86
2021-02-02 24.0 23.81 23.98 23.96 2274700.0 23.96
2021-02-01 24.09 23.75 23.92 23.83 7936200.0 23.83
2021-01-29 23.9 23.75 23.83 23.86 6880400.0 23.86
2021-01-28 23.91 23.8 23.85 23.83 3262000.0 23.83
2021-01-27 23.99 23.76 23.96 23.79 5735300.0 23.79
2021-01-26 24.08 23.98 24.08 24.01 3360300.0 24.01
2021-01-25 24.1 23.95 24.03 24.07 3675200.0 24.07
2021-01-22 24.08 23.96 24.0 24.05 4830800.0 24.05
2021-01-21 24.08 23.99 24.02 24.05 3443900.0 24.05
2021-01-20 24.08 23.96 23.97 24.07 3047600.0 24.07
2021-01-19 24.11 23.91 24.0 24.0 4531900.0 24.0
2021-01-15 24.04 23.9 23.91 24.0 3209000.0 24.0
2021-01-14 23.98 23.89 23.92 23.92 5863100.0 23.92
2021-01-13 24.11 23.83 24.02 23.91 12145700.0 23.91
2021-01-12 24.15 23.95 23.99 24.02 10374300.0 24.02
2021-01-11 24.1 23.81 23.93 24.05 7453900.0 24.05
2021-01-08 24.2 23.8 23.83 24.14 11898100.0 24.14
2021-01-07 24.1 23.66 23.79 23.92 20695700.0 23.92
2021-01-06 24.21 23.51 24.04 23.72 86728100.0 23.72
2021-01-05 18.46 17.9 18.19 18.24 2295300.0 18.24
2021-01-04 18.7 17.94 18.7 18.25 1638200.0 18.25
2020-12-31 18.87 18.38 18.61 18.65 1453800.0 18.65
2020-12-30 18.83 18.14 18.14 18.58 2255900.0 18.58
2020-12-29 18.5 18.07 18.25 18.17 1234900.0 18.17
2020-12-28 18.73 18.21 18.6 18.25 1341000.0 18.25
2020-12-24 18.49 18.2 18.41 18.49 439000.0 18.49
2020-12-23 19.08 18.4 18.9 18.42 1988600.0 18.42
2020-12-22 18.94 18.65 18.75 18.83 1921400.0 18.83
2020-12-21 18.65 17.86 17.91 18.59 2308300.0 18.59
2020-12-18 18.66 18.15 18.31 18.3 2939600.0 18.3
2020-12-17 18.53 18.17 18.5 18.3 2747200.0 18.3
2020-12-16 18.69 18.12 18.68 18.17 3815800.0 18.17
2020-12-15 18.61 18.0 18.12 18.6 1356700.0 18.6
2020-12-14 18.56 17.93 18.56 18.0 1069800.0 18.0
2020-12-11 18.7 18.06 18.4 18.19 2262000.0 18.19
2020-12-10 18.47 17.62 17.62 18.43 3575000.0 18.43
2020-12-09 17.96 17.6 17.71 17.82 4212000.0 17.82
2020-12-08 17.76 17.35 17.61 17.52 1365100.0 17.52
2020-12-07 17.84 17.48 17.7 17.55 1287000.0 17.55
2020-12-04 17.83 17.33 17.42 17.82 1324600.0 17.82
2020-12-03 17.66 16.86 16.95 17.37 1642700.0 17.37
2020-12-02 17.23 16.8 16.94 16.99 1548700.0 16.99
2020-12-01 17.6 16.87 17.48 17.05 2391900.0 17.05
2020-11-30 17.92 16.92 17.78 17.13 2385100.0 17.13
2020-11-27 17.69 17.33 17.5 17.65 1921900.0 17.65
2020-11-25 17.5 17.17 17.45 17.21 1545800.0 17.21
2020-11-24 17.5 16.94 17.25 17.31 4346100.0 17.31
2020-11-23 18.21 16.94 17.84 17.13 5796400.0 17.13
2020-11-20 17.22 16.45 16.84 17.19 2265500.0 17.19
2020-11-19 17.05 16.68 16.76 16.85 1448700.0 16.85
2020-11-18 17.04 16.77 16.94 16.86 2099400.0 16.86
2020-11-17 17.01 16.43 16.46 16.9 2122200.0 16.9
2020-11-16 16.85 16.44 16.68 16.65 1423100.0 16.65
2020-11-13 16.39 15.95 16.02 16.37 1798600.0 16.37
2020-11-12 16.7 15.88 16.7 15.9 1335600.0 15.9
2020-11-11 17.06 16.44 16.85 16.58 1572400.0 16.58
2020-11-10 17.17 16.35 16.63 16.79 2811400.0 16.79
2020-11-09 16.93 16.26 16.34 16.58 3720700.0 16.58
2020-11-06 15.7 15.43 15.59 15.49 2121900.0 15.49
2020-11-05 16.08 15.21 15.52 15.38 3854500.0 15.38
2020-11-04 15.4 14.59 14.76 15.24 3166400.0 15.24
2020-11-03 14.82 14.54 14.66 14.61 2677500.0 14.61
2020-11-02 14.51 14.11 14.35 14.38 1569600.0 14.38
2020-10-30 14.35 13.82 14.25 14.15 2670700.0 14.15
2020-10-29 14.34 13.79 14.02 14.26 1399700.0 14.26
2020-10-28 14.42 13.84 14.21 14.1 1259200.0 14.1
2020-10-27 15.03 14.73 14.79 14.75 1561000.0 14.75
2020-10-26 15.24 14.68 15.11 14.77 885600.0 14.77
2020-10-23 15.43 14.94 15.14 15.4 1807500.0 15.4
2020-10-22 15.09 14.58 14.62 15.08 1220900.0 15.08
2020-10-21 14.9 14.49 14.79 14.65 1029500.0 14.65
2020-10-20 14.98 14.32 14.49 14.8 1157400.0 14.8
2020-10-19 15.45 14.6 15.15 14.67 1175400.0 14.67
2020-10-16 15.54 14.93 15.02 15.09 2365300.0 15.09
2020-10-15 15.26 14.8 15.26 15.06 1169800.0 15.06
2020-10-14 15.16 14.89 15.07 14.97 1161500.0 14.97
2020-10-13 15.19 14.8 15.08 14.82 1066600.0 14.82
2020-10-12 15.25 14.99 15.25 15.1 998600.0 15.1
2020-10-09 15.26 14.91 15.12 14.95 1430800.0 14.95
2020-10-08 14.98 14.5 14.67 14.92 1485700.0 14.92
2020-10-07 15.14 14.61 14.97 14.62 1930000.0 14.62
2020-10-06 15.28 14.8 15.07 14.83 1649300.0 14.83
2020-10-05 15.1 14.67 14.94 14.92 1770000.0 14.92
2020-10-02 14.92 14.35 14.35 14.77 1653700.0 14.77
2020-10-01 14.74 14.34 14.59 14.7 1766900.0 14.7
2020-09-30 14.72 14.31 14.4 14.51 1944700.0 14.51
2020-09-29 14.49 14.0 14.25 14.31 1952200.0 14.31
2020-09-28 14.65 14.1 14.27 14.33 2394300.0 14.33
2020-09-25 14.11 13.66 13.7 13.96 887500.0 13.96
2020-09-24 13.89 13.49 13.68 13.7 1819200.0 13.7
2020-09-23 14.19 13.75 14.1 13.85 2670100.0 13.85
2020-09-22 14.11 13.49 13.96 14.06 3051000.0 14.06
2020-09-21 14.44 13.8 14.35 13.86 2941500.0 13.86
2020-09-18 15.15 14.61 15.05 14.73 2743400.0 14.73
2020-09-17 15.23 14.32 14.58 14.95 3332000.0 14.95
2020-09-16 15.1 14.59 14.61 14.9 3457200.0 14.9
2020-09-15 14.71 14.48 14.7 14.57 1038300.0 14.57
2020-09-14 14.61 14.29 14.44 14.53 1476200.0 14.53
2020-09-11 14.55 14.11 14.45 14.32 3019100.0 14.32
2020-09-10 14.86 14.33 14.73 14.36 2352100.0 14.36
2020-09-09 14.93 14.21 14.37 14.62 5529100.0 14.62
2020-09-08 14.13 13.63 13.74 13.97 2178700.0 13.97
2020-09-04 14.37 13.51 14.34 13.95 2668700.0 13.95
2020-09-03 14.6 14.06 14.42 14.17 3008700.0 14.17
2020-09-02 14.6 14.03 14.1 14.53 2504800.0 14.53
2020-09-01 14.4 14.0 14.18 14.03 6675000.0 14.03
2020-08-31 14.28 13.8 13.92 14.15 3835800.0 14.15
2020-08-28 13.96 13.66 13.72 13.95 1745600.0 13.95
2020-08-27 13.77 13.35 13.61 13.6 2747700.0 13.6
2020-08-26 13.74 13.15 13.25 13.61 3253300.0 13.61
2020-08-25 13.24 12.9 13.19 13.01 4175800.0 13.01
2020-08-24 13.27 12.93 12.99 13.11 6537700.0 13.11
2020-08-21 13.05 12.86 12.87 12.92 2710900.0 12.92
2020-08-20 13.0 12.62 12.78 12.93 1375100.0 12.93
2020-08-19 13.05 12.67 12.78 12.93 2054700.0 12.93
2020-08-18 12.9 12.7 12.81 12.77 2286000.0 12.77
2020-08-17 12.93 12.63 12.88 12.83 1131900.0 12.83
2020-08-14 12.92 12.74 12.8 12.81 2061600.0 12.81
2020-08-13 12.85 12.55 12.61 12.81 1909700.0 12.81
2020-08-12 12.92 12.57 12.83 12.61 1765200.0 12.61
2020-08-11 13.23 12.72 13.05 12.73 2888500.0 12.73
2020-08-10 13.05 12.54 12.91 12.96 3424800.0 12.96
2020-08-07 13.07 12.45 12.73 12.82 7742100.0 12.82
2020-08-06 13.32 12.51 12.68 13.08 6234900.0 13.08
2020-08-05 12.47 12.05 12.25 12.38 5092600.0 12.38
2020-08-04 12.28 11.65 11.7 12.14 4267000.0 12.14
2020-08-03 11.82 11.56 11.7 11.69 2065500.0 11.69
2020-07-31 11.83 11.39 11.68 11.66 1551000.0 11.66
2020-07-30 11.81 11.39 11.53 11.7 3850200.0 11.7
2020-07-29 11.87 11.52 11.67 11.77 1833400.0 11.77
2020-07-28 12.07 11.53 11.86 11.55 3342300.0 11.55
2020-07-27 11.98 11.4 11.45 11.94 5465900.0 11.94
2020-07-24 11.57 11.05 11.44 11.42 7471400.0 11.42
2020-07-23 11.55 11.09 11.3 11.45 5285400.0 11.45
2020-07-22 11.3 10.89 10.89 11.28 1891700.0 11.28
2020-07-21 11.19 10.84 10.9 10.88 2369300.0 10.88
2020-07-20 11.01 10.69 10.85 10.93 1526500.0 10.93
2020-07-17 10.9 10.62 10.76 10.81 1889600.0 10.81
2020-07-16 11.0 10.7 10.89 10.74 1759400.0 10.74
2020-07-15 11.19 10.76 10.97 11.02 3586600.0 11.02
2020-07-14 10.69 10.01 10.08 10.66 6052400.0 10.66
2020-07-13 10.26 9.88 10.17 10.0 3862800.0 10.0
2020-07-10 10.15 9.76 10.02 10.05 5759400.0 10.05
2020-07-09 10.62 9.86 10.55 10.0 6211700.0 10.0
2020-07-08 10.63 10.34 10.55 10.47 1783400.0 10.47
2020-07-07 10.98 10.58 10.93 10.59 4111600.0 10.59
2020-07-06 11.2 10.54 11.04 10.97 3103200.0 10.97
2020-07-02 11.25 10.79 11.11 10.85 2507300.0 10.85
2020-07-01 11.3 10.81 11.12 10.89 3609300.0 10.89
2020-06-30 11.26 10.93 11.03 11.2 1953600.0 11.2
2020-06-29 11.25 10.8 11.14 11.07 1971200.0 11.07
2020-06-26 11.83 10.86 11.54 10.93 5654100.0 10.93
2020-06-25 11.77 11.16 11.22 11.73 4552500.0 11.73
2020-06-24 12.15 11.08 12.08 11.4 5443400.0 11.4
2020-06-23 12.44 12.07 12.27 12.27 2387000.0 12.27
2020-06-22 12.47 12.07 12.36 12.13 4305400.0 12.13
2020-06-19 12.57 12.07 12.24 12.39 4398200.0 12.39
2020-06-18 12.11 11.69 11.84 12.03 2947800.0 12.03
2020-06-17 12.15 11.77 11.92 11.93 2401600.0 11.93
2020-06-16 11.94 11.43 11.75 11.92 6735900.0 11.92
2020-06-15 11.39 10.23 10.66 11.2 8305000.0 11.2
2020-06-12 11.25 10.39 11.14 10.59 4216500.0 10.59
2020-06-11 11.5 10.64 11.46 10.65 8443000.0 10.65
2020-06-10 12.41 11.77 12.28 11.9 3831600.0 11.9
2020-06-09 12.34 12.02 12.21 12.22 4037200.0 12.22
2020-06-08 12.51 12.3 12.44 12.37 7167900.0 12.37
2020-06-05 12.45 12.01 12.32 12.09 4594800.0 12.09
2020-06-04 12.55 11.46 11.95 11.88 8586600.0 11.88
2020-06-03 13.08 12.55 12.7 12.81 4948600.0 12.81
2020-06-02 12.7 12.37 12.65 12.53 7223000.0 12.53
2020-06-01 12.79 12.33 12.79 12.65 6028100.0 12.65
2020-05-29 12.55 11.86 12.28 12.48 6183800.0 12.48
2020-05-28 12.62 12.27 12.61 12.37 2560100.0 12.37
2020-05-27 12.68 12.06 12.58 12.55 4000000.0 12.55
2020-05-26 12.77 12.33 12.72 12.34 6420500.0 12.34
2020-05-22 12.35 12.04 12.31 12.32 1925500.0 12.32
2020-05-21 12.42 11.93 12.02 12.28 2410800.0 12.28
2020-05-20 12.27 11.79 11.94 12.08 2824800.0 12.08
2020-05-19 12.01 11.48 11.71 11.71 2114300.0 11.71
2020-05-18 11.85 11.04 11.2 11.73 4141100.0 11.73
2020-05-15 10.84 10.45 10.62 10.64 2750500.0 10.64
2020-05-14 10.78 10.02 10.2 10.68 4045900.0 10.68
2020-05-13 11.04 10.22 10.95 10.4 3375000.0 10.4
2020-05-12 11.66 10.95 11.57 10.96 3886600.0 10.96
2020-05-11 11.78 11.2 11.41 11.55 8001400.0 11.55
2020-05-08 11.85 11.35 11.76 11.39 4246100.0 11.39
2020-05-07 11.6 11.26 11.37 11.5 1916100.0 11.5
2020-05-06 11.74 11.18 11.52 11.2 1327300.0 11.2
2020-05-05 11.89 11.34 11.34 11.5 4741500.0 11.5
2020-05-04 11.57 10.97 11.06 11.16 7676000.0 11.16
2020-05-01 11.73 10.75 11.42 11.04 4315000.0 11.04
2020-04-30 11.89 11.4 11.79 11.64 1467800.0 11.64
2020-04-29 12.14 11.29 11.43 12.0 4579800.0 12.0
2020-04-28 11.25 10.8 11.1 11.09 3190100.0 11.09
2020-04-27 10.95 10.32 10.35 10.81 2229100.0 10.81
2020-04-24 10.57 10.13 10.37 10.22 4871900.0 10.22
2020-04-23 10.52 10.11 10.17 10.31 4408400.0 10.31
2020-04-22 10.35 9.9 10.07 10.08 3274100.0 10.08
2020-04-21 10.35 9.75 10.1 9.9 5237500.0 9.9
2020-04-20 10.76 10.06 10.1 10.43 2655100.0 10.43
2020-04-17 10.42 9.92 10.18 10.37 2781600.0 10.37
2020-04-16 10.25 9.55 10.05 9.85 5731100.0 9.85
2020-04-15 10.46 10.0 10.32 10.04 3055500.0 10.04
2020-04-14 10.97 10.6 10.78 10.79 2886900.0 10.79
2020-04-13 10.72 10.1 10.56 10.53 2305300.0 10.53
2020-04-09 11.34 10.32 10.54 10.49 7244800.0 10.49
2020-04-08 10.57 9.95 10.32 10.48 4418500.0 10.48
2020-04-07 10.5 9.62 10.15 10.11 8608300.0 10.11
2020-04-06 9.63 8.96 9.25 9.56 10350500.0 9.56
2020-04-03 9.69 8.72 9.21 8.8 5428100.0 8.8
2020-04-02 9.75 8.93 8.93 9.25 4768600.0 9.25
2020-04-01 9.76 8.72 9.73 9.05 7396000.0 9.05
2020-03-31 11.1 9.99 11.01 9.99 5438600.0 9.99
2020-03-30 11.3 9.5 10.24 11.12 8201400.0 11.12
2020-03-27 10.49 9.22 9.49 10.09 15787900.0 10.09
2020-03-26 10.59 9.42 10.29 9.77 10647900.0 9.77
2020-03-25 10.2 8.92 9.49 10.04 7635900.0 10.04
2020-03-24 9.47 8.49 8.69 9.25 12953000.0 9.25
2020-03-23 8.39 7.6 7.73 8.16 8085700.0 8.16
2020-03-20 7.88 7.22 7.71 7.82 11263500.0 7.82
2020-03-19 7.61 6.18 6.76 7.47 8248300.0 7.47
2020-03-18 7.73 6.43 7.28 6.86 12853100.0 6.86
2020-03-17 9.15 6.66 9.07 7.78 26433300.0 7.78
2020-03-16 9.28 8.51 9.26 8.93 16202900.0 8.93
2020-03-13 11.01 10.29 10.77 10.8 22495400.0 10.8
2020-03-12 10.75 9.5 10.26 10.11 12817000.0 10.11
2020-03-11 12.71 11.33 12.01 11.44 14287200.0 11.44
2020-03-10 13.61 11.94 13.61 12.47 30610300.0 12.47
2020-03-09 12.62 11.14 12.25 11.76 24350200.0 11.76
2020-03-06 13.45 12.44 13.13 13.1 24926900.0 13.1
2020-03-05 14.47 13.07 13.81 13.49 20980600.0 13.49
2020-03-04 14.39 13.84 14.27 14.07 16262300.0 14.07
2020-03-03 14.59 13.79 14.3 13.89 24825400.0 13.89
2020-03-02 14.42 13.64 13.69 14.33 12080900.0 14.33
2020-02-28 13.94 13.22 13.58 13.59 11419700.0 13.59
2020-02-27 14.75 14.0 14.64 14.0 11647000.0 14.0
2020-02-26 15.08 14.76 15.08 14.9 6668000.0 14.9
2020-02-25 15.61 14.91 15.45 15.03 6521100.0 15.03
2020-02-24 15.79 15.38 15.59 15.42 6317400.0 15.42
2020-02-21 16.07 15.65 15.82 16.01 7417200.0 16.01
2020-02-20 15.92 15.53 15.72 15.86 6943200.0 15.86
2020-02-19 16.04 15.51 16.04 15.75 6192600.0 15.75
2020-02-18 16.14 15.87 16.14 15.94 5583900.0 15.94