Centene Corporation Common Stockのデータ

Centene Corporation Common Stockの基本情報

名前 Centene Corporation Common Stock
ティッカー CNC
国 United States
上場年 nan
セクター Health Care

Centene Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.47 57.87 59.4 58.19 3835900.0 58.19
2021-02-12 60.0 59.02 59.86 59.2 3119200.0 59.2
2021-02-11 61.47 59.77 60.97 59.97 3911700.0 59.97
2021-02-10 62.33 60.75 60.9 61.06 5294500.0 61.06
2021-02-09 60.63 58.75 59.75 60.27 5691000.0 60.27
2021-02-08 59.43 57.77 59.17 58.24 4197600.0 58.24
2021-02-05 61.2 58.57 60.83 58.88 4287700.0 58.88
2021-02-04 60.97 59.92 60.79 60.4 3089400.0 60.4
2021-02-03 60.99 59.58 59.79 60.48 2527500.0 60.48
2021-02-02 61.15 59.59 60.36 59.64 2687600.0 59.64
2021-02-01 60.71 59.47 60.25 59.6 3044400.0 59.6
2021-01-29 61.12 59.24 60.49 60.3 3446500.0 60.3
2021-01-28 61.39 58.79 59.1 60.77 4474900.0 60.77
2021-01-27 59.5 57.8 59.29 58.42 5622800.0 58.42
2021-01-26 61.67 59.83 61.4 60.1 2989800.0 60.1
2021-01-25 62.16 60.7 61.37 60.93 3543500.0 60.93
2021-01-22 62.68 61.48 62.52 61.51 3896800.0 61.51
2021-01-21 63.67 61.53 61.78 62.75 5083300.0 62.75
2021-01-20 63.08 61.54 62.81 62.42 3410900.0 62.42
2021-01-19 64.84 62.65 64.6 62.79 2649500.0 62.79
2021-01-15 64.83 63.51 64.12 63.99 4129700.0 63.99
2021-01-14 67.21 64.9 66.64 65.03 3039200.0 65.03
2021-01-13 67.67 66.23 67.38 66.51 2745500.0 66.51
2021-01-12 69.82 68.12 68.68 68.14 1859500.0 68.14
2021-01-11 68.94 66.85 66.85 68.68 2522000.0 68.68
2021-01-08 70.26 67.56 69.87 68.21 3676000.0 68.21
2021-01-07 69.96 67.74 67.74 69.75 4312400.0 69.75
2021-01-06 67.85 62.27 62.61 67.66 11283800.0 67.66
2021-01-05 62.79 60.98 62.0 61.07 3602700.0 61.07
2021-01-04 62.13 59.91 60.61 62.09 6310800.0 62.09
2020-12-31 60.08 58.83 59.01 60.03 1861400.0 60.03
2020-12-30 59.36 58.76 58.97 58.92 1743400.0 58.92
2020-12-29 60.45 58.99 59.32 59.03 2023100.0 59.03
2020-12-28 59.06 57.91 58.32 58.83 3476200.0 58.83
2020-12-24 58.91 57.86 58.67 58.02 1509700.0 58.02
2020-12-23 59.21 58.42 58.7 58.68 2861200.0 58.68
2020-12-22 58.88 57.56 58.78 58.07 4705600.0 58.07
2020-12-21 60.06 58.41 59.75 58.69 7948800.0 58.69
2020-12-18 61.89 60.14 61.73 61.15 7819000.0 61.15
2020-12-17 62.4 61.2 61.28 62.09 6472300.0 62.09
2020-12-16 61.75 60.0 60.7 61.03 3824500.0 61.03
2020-12-15 60.38 59.53 60.17 60.38 4678300.0 60.38
2020-12-14 61.41 59.55 61.4 59.73 3585300.0 59.73
2020-12-11 61.51 59.97 61.16 60.71 4250100.0 60.71
2020-12-10 63.23 61.27 63.21 61.31 3510400.0 61.31
2020-12-09 65.35 62.95 65.17 63.45 3636000.0 63.45
2020-12-08 65.55 63.87 64.06 65.01 3119300.0 65.01
2020-12-07 64.94 63.8 64.27 64.57 4076100.0 64.57
2020-12-04 64.61 63.52 63.77 64.6 2499700.0 64.6
2020-12-03 64.3 62.93 63.3 63.68 2825200.0 63.68
2020-12-02 64.46 62.79 62.83 63.84 1652800.0 63.84
2020-12-01 64.31 62.48 62.52 62.87 4467200.0 62.87
2020-11-30 63.28 61.42 63.28 61.65 4790200.0 61.65
2020-11-27 63.35 62.11 62.11 63.17 2310300.0 63.17
2020-11-25 63.88 61.9 63.66 62.19 3698600.0 62.19
2020-11-24 65.14 63.25 64.32 63.39 3020100.0 63.39
2020-11-23 64.22 63.13 63.25 63.92 3205900.0 63.92
2020-11-20 63.67 62.23 63.38 62.96 2921800.0 62.96
2020-11-19 65.58 63.33 65.53 63.61 3374000.0 63.61
2020-11-18 68.19 65.93 68.19 65.96 1929400.0 65.96
2020-11-17 67.75 66.27 67.2 67.28 3037800.0 67.28
2020-11-16 69.85 67.45 69.85 67.67 3261100.0 67.67
2020-11-13 69.67 68.65 69.13 69.05 2901400.0 69.05
2020-11-12 70.07 68.26 69.04 68.83 2581000.0 68.83
2020-11-11 72.24 69.39 72.0 69.4 4132300.0 69.4
2020-11-10 72.31 67.85 69.76 71.12 6561800.0 71.12
2020-11-09 71.09 68.68 69.85 68.82 4208400.0 68.82
2020-11-06 68.3 66.5 68.0 67.93 3666000.0 67.93
2020-11-05 68.18 64.31 64.81 67.88 6192800.0 67.88
2020-11-04 65.84 63.41 64.0 63.99 9042200.0 63.99
2020-11-03 65.45 62.89 63.35 64.64 4660400.0 64.64
2020-11-02 62.54 59.84 60.02 62.38 6584300.0 62.38
2020-10-30 59.58 58.19 58.21 59.1 4364700.0 59.1
2020-10-29 61.15 58.33 60.96 58.33 5175000.0 58.33
2020-10-28 63.31 61.03 62.76 61.16 3348500.0 61.16
2020-10-27 64.96 61.02 62.69 64.14 4042100.0 64.14
2020-10-26 67.01 65.63 66.67 66.39 2783100.0 66.39
2020-10-23 68.64 67.06 67.31 67.42 2387500.0 67.42
2020-10-22 67.31 66.02 66.02 66.94 1703300.0 66.94
2020-10-21 66.55 65.21 65.37 65.98 2135200.0 65.98
2020-10-20 66.51 65.25 65.92 65.56 1749100.0 65.56
2020-10-19 66.75 65.44 66.3 65.73 1510400.0 65.73
2020-10-16 66.85 65.2 66.0 66.21 2569500.0 66.21
2020-10-15 66.12 64.01 64.12 65.86 2465000.0 65.86
2020-10-14 65.7 63.89 65.24 65.19 2480600.0 65.19
2020-10-13 66.39 64.51 64.7 65.37 3024000.0 65.37
2020-10-12 65.83 64.47 64.69 65.3 2216300.0 65.3
2020-10-09 65.23 63.56 64.99 64.2 2341300.0 64.2
2020-10-08 65.26 63.84 65.0 64.68 2137800.0 64.68
2020-10-07 65.14 62.58 62.76 64.62 3105200.0 64.62
2020-10-06 63.67 61.74 62.33 62.25 4179300.0 62.25
2020-10-05 62.7 60.28 60.49 62.26 3565800.0 62.26
2020-10-02 60.91 57.6 58.08 59.98 3965700.0 59.98
2020-10-01 58.94 57.69 58.36 58.82 3852200.0 58.82
2020-09-30 58.89 56.21 56.26 58.33 3636800.0 58.33
2020-09-29 56.18 55.24 55.74 55.86 2522600.0 55.86
2020-09-28 56.84 55.25 56.21 55.52 4530000.0 55.52
2020-09-25 55.56 54.0 54.3 55.41 3883200.0 55.41
2020-09-24 55.47 53.84 54.81 54.3 3980600.0 54.3
2020-09-23 55.37 53.6 54.22 54.94 5687100.0 54.94
2020-09-22 56.4 53.94 56.01 54.34 6983500.0 54.34
2020-09-21 58.03 55.12 58.0 55.99 7660200.0 55.99
2020-09-18 61.34 60.11 60.53 61.13 4873000.0 61.13
2020-09-17 60.53 59.1 59.41 60.42 3599100.0 60.42
2020-09-16 60.17 58.42 58.56 59.9 4450800.0 59.9
2020-09-15 58.96 57.75 58.59 58.18 2670100.0 58.18
2020-09-14 58.77 56.7 56.7 58.22 3238200.0 58.22
2020-09-11 57.4 55.67 57.31 56.44 2431100.0 56.44
2020-09-10 57.84 56.72 57.43 57.1 3521900.0 57.1
2020-09-09 57.91 56.6 57.7 57.35 2718100.0 57.35
2020-09-08 59.47 56.97 59.34 57.16 2935300.0 57.16
2020-09-04 60.65 58.56 60.5 59.67 2495200.0 59.67
2020-09-03 62.78 59.73 62.05 60.23 2720900.0 60.23
2020-09-02 62.14 60.67 61.46 61.98 2542700.0 61.98
2020-09-01 61.79 60.72 61.12 61.37 3073800.0 61.37
2020-08-31 62.03 60.13 60.38 61.32 3651700.0 61.32
2020-08-28 61.7 60.13 60.62 60.48 2147700.0 60.48
2020-08-27 61.15 58.97 59.84 60.49 3745100.0 60.49
2020-08-26 60.65 58.37 60.65 59.38 4459900.0 59.38
2020-08-25 60.81 59.75 60.69 60.79 3245600.0 60.79
2020-08-24 62.8 60.1 62.8 60.28 3230100.0 60.28
2020-08-21 62.93 61.91 62.53 62.47 2548600.0 62.47
2020-08-20 63.41 62.04 63.41 62.4 2346200.0 62.4
2020-08-19 64.15 63.02 63.41 63.47 2831900.0 63.47
2020-08-18 64.4 62.92 64.33 63.14 1847000.0 63.14
2020-08-17 64.99 63.98 64.54 64.12 1497100.0 64.12
2020-08-14 64.94 63.75 64.19 64.64 2059500.0 64.64
2020-08-13 64.91 63.77 64.67 64.68 1539300.0 64.68
2020-08-12 65.34 63.52 63.52 65.05 2723500.0 65.05
2020-08-11 64.44 62.72 64.05 62.88 2762500.0 62.88
2020-08-10 64.45 62.78 64.38 63.0 3253800.0 63.0
2020-08-07 64.86 63.44 63.72 64.28 1732400.0 64.28
2020-08-06 64.28 62.93 63.58 63.72 1775900.0 63.72
2020-08-05 64.1 62.7 63.17 63.98 2596700.0 63.98
2020-08-04 63.74 62.31 63.02 62.64 3607900.0 62.64
2020-08-03 65.92 62.76 65.65 63.1 4564200.0 63.1
2020-07-31 66.64 64.45 66.58 65.25 2527700.0 65.25
2020-07-30 66.86 64.28 65.13 66.81 2547200.0 66.81
2020-07-29 66.76 64.52 64.57 66.34 2946400.0 66.34
2020-07-28 66.71 63.83 65.77 64.23 7188700.0 64.23
2020-07-27 67.36 65.82 66.81 67.27 3505200.0 67.27
2020-07-24 68.04 66.83 67.88 67.51 2645300.0 67.51
2020-07-23 68.45 66.69 66.69 67.74 3335300.0 67.74
2020-07-22 67.09 65.46 65.95 66.82 2446600.0 66.82
2020-07-21 66.16 64.8 65.19 65.87 2697600.0 65.87
2020-07-20 66.44 64.39 66.43 64.86 2343400.0 64.86
2020-07-17 66.91 66.18 66.54 66.27 2138400.0 66.27
2020-07-16 66.93 65.47 65.55 66.03 2624500.0 66.03
2020-07-15 66.37 64.52 65.77 65.6 3163600.0 65.6
2020-07-14 65.32 63.11 63.15 65.28 2597600.0 65.28
2020-07-13 64.77 62.93 63.0 63.53 3017300.0 63.53
2020-07-10 63.52 62.18 63.51 62.84 2562700.0 62.84
2020-07-09 65.27 62.58 65.18 63.31 3700500.0 63.31
2020-07-08 66.5 64.55 65.87 65.59 2490600.0 65.59
2020-07-07 67.18 64.94 66.01 65.83 2431700.0 65.83
2020-07-06 67.55 66.13 67.53 66.63 2886800.0 66.63
2020-07-02 67.63 65.82 65.89 66.52 3399800.0 66.52
2020-07-01 65.89 63.96 63.97 65.41 4312900.0 65.41
2020-06-30 64.13 61.08 62.71 63.55 5354100.0 63.55
2020-06-29 62.6 59.57 59.85 62.59 5993200.0 62.59
2020-06-26 63.28 59.58 63.17 59.75 19625800.0 59.75
2020-06-25 63.41 60.65 61.5 63.36 5567400.0 63.36
2020-06-24 63.98 61.12 63.45 61.88 5176400.0 61.88
2020-06-23 64.44 62.65 63.63 63.77 5276700.0 63.77
2020-06-22 63.98 62.66 63.87 63.1 4530700.0 63.1
2020-06-19 65.36 63.72 65.01 64.22 5942900.0 64.22
2020-06-18 64.14 62.6 62.96 63.95 2891400.0 63.95
2020-06-17 64.24 63.03 64.24 63.53 2814600.0 63.53
2020-06-16 65.11 62.86 63.98 64.08 3821700.0 64.08
2020-06-15 62.63 59.54 60.43 61.98 4822000.0 61.98
2020-06-12 64.29 60.4 64.24 61.94 6169100.0 61.94
2020-06-11 63.99 59.65 63.84 60.26 4133600.0 60.26
2020-06-10 66.09 64.02 65.85 64.41 3862300.0 64.41
2020-06-09 67.26 65.45 67.13 65.67 2887900.0 65.67
2020-06-08 67.25 64.2 64.36 67.18 4715400.0 67.18
2020-06-05 65.8 64.43 65.26 65.11 4518400.0 65.11
2020-06-04 65.57 63.34 64.81 64.39 4051900.0 64.39
2020-06-03 67.23 65.2 67.09 65.36 3044600.0 65.36
2020-06-02 66.4 64.57 65.61 66.27 2965700.0 66.27
2020-06-01 66.33 64.73 66.04 65.7 2742700.0 65.7
2020-05-29 67.84 65.1 67.18 66.25 5282500.0 66.25
2020-05-28 67.74 65.61 66.39 66.9 3041500.0 66.9
2020-05-27 65.74 62.37 65.13 65.69 3246900.0 65.69
2020-05-26 66.09 64.09 66.05 64.49 4113400.0 64.49
2020-05-22 66.27 64.69 66.22 64.84 2661000.0 64.84
2020-05-21 65.8 64.15 64.75 65.65 3253700.0 65.65
2020-05-20 67.6 64.98 67.5 65.32 4129300.0 65.32
2020-05-19 68.45 66.87 67.38 66.91 2370000.0 66.91
2020-05-18 70.62 67.67 69.5 67.74 3240400.0 67.74
2020-05-15 69.0 65.5 65.5 68.7 3614900.0 68.7
2020-05-14 66.58 63.87 64.09 65.84 2868900.0 65.84
2020-05-13 66.41 63.84 66.28 64.69 3638000.0 64.69
2020-05-12 68.86 66.59 68.38 66.75 3731600.0 66.75
2020-05-11 67.97 65.26 65.39 67.54 3958000.0 67.54
2020-05-08 66.17 65.02 65.57 65.88 1961900.0 65.88
2020-05-07 66.78 64.29 66.5 64.61 2651000.0 64.61
2020-05-06 68.37 65.38 68.31 65.5 2866900.0 65.5
2020-05-05 68.68 65.5 66.44 68.35 3237600.0 68.35
2020-05-04 65.92 63.86 64.92 65.86 2280000.0 65.86
2020-05-01 66.57 63.79 65.35 64.97 3449800.0 64.97
2020-04-30 67.85 65.01 65.5 66.58 5441000.0 66.58
2020-04-29 68.59 66.03 68.51 66.17 5088700.0 66.17
2020-04-28 70.03 65.15 69.79 67.17 8994300.0 67.17
2020-04-27 72.45 69.91 71.38 70.82 3817300.0 70.82
2020-04-24 70.75 68.94 69.95 70.58 2690500.0 70.58
2020-04-23 70.26 68.43 69.03 69.24 4272300.0 69.24
2020-04-22 69.29 67.63 67.95 68.35 4114900.0 68.35
2020-04-21 68.09 65.78 67.09 66.24 4152000.0 66.24
2020-04-20 70.74 68.16 70.36 68.42 5088300.0 68.42
2020-04-17 74.7 70.5 74.49 71.29 4640300.0 71.29
2020-04-16 73.21 68.96 69.5 72.85 4538100.0 72.85
2020-04-15 69.48 65.96 66.35 69.02 5993800.0 69.02
2020-04-14 67.5 65.85 66.67 66.4 5988700.0 66.4
2020-04-13 66.15 63.82 65.92 65.15 4896500.0 65.15
2020-04-09 68.63 64.47 65.13 66.42 6814300.0 66.42
2020-04-08 65.86 59.7 60.63 65.15 4992000.0 65.15
2020-04-07 63.22 59.2 62.41 60.15 5105500.0 60.15
2020-04-06 60.62 56.37 56.99 60.12 4578800.0 60.12
2020-04-03 56.75 53.83 55.95 54.6 3841400.0 54.6
2020-04-02 57.46 54.02 55.52 56.36 2980900.0 56.36
2020-04-01 57.64 55.65 56.36 56.12 4849700.0 56.12
2020-03-31 59.91 56.23 57.71 59.41 7812700.0 59.41
2020-03-30 58.96 54.87 55.24 57.71 4596000.0 57.71
2020-03-27 57.48 53.9 55.63 55.1 4706000.0 55.1
2020-03-26 58.61 52.17 53.25 58.3 6652800.0 58.3
2020-03-25 54.85 46.71 48.5 52.29 6327100.0 52.29
2020-03-24 50.25 46.27 48.17 48.73 8091200.0 48.73
2020-03-23 48.07 44.81 47.97 45.55 7328000.0 45.55
2020-03-20 57.35 47.95 54.48 48.85 8462900.0 48.85
2020-03-19 54.5 48.03 51.96 53.6 5897800.0 53.6
2020-03-18 55.66 43.96 54.03 52.68 7918700.0 52.68
2020-03-17 58.52 52.75 55.13 57.99 7641300.0 57.99
2020-03-16 58.43 54.02 56.77 54.03 7447300.0 54.03
2020-03-13 63.97 56.98 59.5 63.57 8702500.0 63.57
2020-03-12 60.67 51.87 52.75 57.13 9086600.0 57.13
2020-03-11 59.98 57.15 58.12 57.95 8351600.0 57.95
2020-03-10 60.7 56.33 57.26 60.37 8412800.0 60.37
2020-03-09 57.33 53.0 53.94 55.36 8343900.0 55.36
2020-03-06 58.83 56.33 57.4 58.56 8606800.0 58.56
2020-03-05 62.58 58.62 60.39 59.72 6569000.0 59.72
2020-03-04 63.39 59.74 60.9 62.46 17185600.0 62.46
2020-03-03 57.35 53.24 55.5 54.03 8821200.0 54.03
2020-03-02 55.6 51.55 53.51 55.44 9814500.0 55.44
2020-02-28 53.07 50.46 50.66 53.02 8612100.0 53.02
2020-02-27 55.22 52.15 53.27 52.62 9801800.0 52.62
2020-02-26 56.57 53.54 55.84 54.39 0.0 54.39
2020-02-25 59.9 55.83 59.78 55.95 6020300.0 55.95
2020-02-24 63.46 58.75 62.37 59.35 8368200.0 59.35
2020-02-21 65.92 64.84 65.21 65.49 3098900.0 65.49
2020-02-20 66.92 65.14 66.7 65.73 3676400.0 65.73
2020-02-19 67.45 66.07 66.72 67.37 7282300.0 67.37
2020-02-18 66.87 64.78 65.03 66.71 7022400.0 66.71