Change Healthcare Inc. Tangible Equity Unitsのデータ

Change Healthcare Inc. Tangible Equity Unitsの基本情報

名前 Change Healthcare Inc. Tangible Equity Units
ティッカー CHNGU
国 United States
上場年 2019.0
セクター Technology

Change Healthcare Inc. Tangible Equity Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 80.5 80.24 80.24 80.33 8500.0 80.33
2021-02-12 80.46 80.22 80.23 80.42 3700.0 80.42
2021-02-11 80.52 80.26 80.52 80.26 6100.0 80.26
2021-02-10 80.5 80.3 80.3 80.5 201200.0 80.5
2021-02-09 80.29 80.29 80.29 80.29 500.0 80.29
2021-02-08 80.55 80.48 80.53 80.48 70900.0 80.48
2021-02-05 80.48 80.38 80.43 80.48 1300.0 80.48
2021-02-04 80.98 80.3 80.87 80.3 77500.0 80.3
2021-02-03 80.81 80.76 80.79 80.76 1100.0 80.76
2021-02-02 80.48 80.48 80.48 80.48 0.0 80.48
2021-02-01 81.27 80.48 81.27 80.48 1700.0 80.48
2021-01-29 80.82 80.35 80.56 80.82 50600.0 80.82
2021-01-28 80.79 80.65 80.73 80.65 1500.0 80.65
2021-01-27 80.95 80.52 80.95 80.52 54500.0 80.52
2021-01-26 81.31 81.13 81.31 81.13 364900.0 81.13
2021-01-25 81.34 81.23 81.34 81.23 128000.0 81.23
2021-01-22 81.32 81.22 81.22 81.32 1800.0 81.32
2021-01-21 81.36 81.36 81.36 81.36 800.0 81.36
2021-01-20 81.47 81.3 81.35 81.47 1600.0 81.47
2021-01-19 81.48 81.41 81.41 81.48 500.0 81.48
2021-01-15 81.09 80.52 80.52 81.07 7800.0 81.07
2021-01-14 81.01 80.96 80.96 81.01 5900.0 81.01
2021-01-13 81.14 80.7 81.14 80.81 1700.0 80.81
2021-01-12 81.43 81.15 81.15 81.43 12700.0 81.43
2021-01-11 81.32 81.0 81.23 81.32 420400.0 81.32
2021-01-08 80.94 80.74 80.94 80.74 101800.0 80.74
2021-01-07 81.29 80.41 80.42 80.71 153000.0 80.71
2021-01-06 81.63 79.77 80.89 80.38 1040400.0 80.38
2021-01-05 64.17 63.23 64.02 63.77 144500.0 63.77
2021-01-04 64.64 63.15 64.45 63.73 10900.0 63.73
2020-12-31 65.43 63.73 64.94 64.06 128900.0 64.06
2020-12-30 65.39 63.17 64.0 64.62 22700.0 64.62
2020-12-29 64.63 63.3 64.22 63.58 71800.0 63.58
2020-12-28 64.92 63.87 64.92 63.87 3800.0 63.87
2020-12-24 64.85 64.17 64.17 64.61 1200.0 64.61
2020-12-23 65.55 64.47 65.34 64.47 5200.0 64.47
2020-12-22 65.84 65.4 65.79 65.71 95200.0 65.71
2020-12-21 65.07 63.07 63.07 65.02 7500.0 65.02
2020-12-18 65.28 63.92 64.29 64.09 3800.0 64.09
2020-12-17 64.32 64.05 64.05 64.29 11900.0 64.29
2020-12-16 64.38 63.82 64.25 63.91 244000.0 63.91
2020-12-15 64.73 63.38 63.53 64.7 1700.0 64.7
2020-12-14 64.94 63.18 64.94 63.18 3700.0 63.18
2020-12-11 65.5 64.46 64.63 64.46 160000.0 63.71
2020-12-10 64.54 64.5 64.5 64.54 226700.0 63.79
2020-12-09 63.5 62.82 62.82 63.26 900.0 62.52
2020-12-08 62.6 62.38 62.42 62.53 2200.0 61.8
2020-12-07 63.07 62.59 63.0 62.75 24500.0 62.02
2020-12-04 63.4 62.29 62.29 63.4 2700.0 62.66
2020-12-03 62.0 61.21 61.29 62.0 6800.0 61.28
2020-12-02 61.2 61.1 61.1 61.2 800.0 60.49
2020-12-01 62.25 60.53 62.25 61.04 1800.0 60.33
2020-11-30 62.64 61.17 62.64 61.4 12300.0 60.69
2020-11-27 62.79 61.81 61.81 62.79 1300.0 62.06
2020-11-25 61.43 61.42 61.43 61.42 800.0 60.71
2020-11-24 61.55 61.55 61.55 61.55 800.0 60.83
2020-11-23 61.27 60.4 60.98 60.4 104900.0 59.7
2020-11-20 60.85 59.66 59.66 60.82 1700.0 60.11
2020-11-19 60.67 59.74 60.67 60.17 3200.0 59.47
2020-11-18 60.56 60.33 60.33 60.56 117000.0 59.86
2020-11-17 60.53 59.47 59.47 60.53 1400.0 59.83
2020-11-16 59.97 59.13 59.39 59.81 4600.0 59.11
2020-11-13 58.81 57.91 57.91 58.81 1100.0 58.13
2020-11-12 58.59 57.63 58.08 57.63 1800.0 56.96
2020-11-11 59.3 58.98 59.05 59.3 21400.0 58.61
2020-11-10 61.01 59.06 59.22 60.38 11600.0 59.68
2020-11-09 60.1 58.92 59.67 59.63 6100.0 58.94
2020-11-06 56.84 55.94 55.94 56.12 105600.0 55.46
2020-11-05 57.56 56.65 57.56 56.65 10700.0 55.99
2020-11-04 55.27 53.59 53.59 55.15 5700.0 54.51
2020-11-03 53.77 53.47 53.77 53.72 1200.0 53.09
2020-11-02 52.6 52.6 52.6 52.6 300.0 51.99
2020-10-30 52.07 51.59 51.59 52.07 1000.0 51.46
2020-10-29 51.82 51.82 51.82 51.82 500.0 51.21
2020-10-28 51.88 51.73 51.76 51.88 2400.0 51.28
2020-10-27 54.08 54.05 54.05 54.08 600.0 53.45
2020-10-26 55.86 55.86 55.86 55.86 0.0 55.21
2020-10-23 55.86 55.86 55.86 55.86 7000.0 55.21
2020-10-22 54.23 53.19 53.34 54.23 11600.0 53.6
2020-10-21 53.29 53.26 53.26 53.29 900.0 52.67
2020-10-20 54.29 53.6 53.99 54.29 1500.0 53.66
2020-10-19 55.36 54.62 55.36 54.65 1000.0 54.01
2020-10-16 55.7 55.7 55.7 55.7 200.0 55.05
2020-10-15 54.86 54.25 54.26 54.86 1100.0 54.22
2020-10-14 54.45 54.41 54.45 54.41 600.0 53.78
2020-10-13 54.62 54.23 54.62 54.23 1000.0 53.6
2020-10-12 54.82 54.82 54.82 54.82 11000.0 54.18
2020-10-09 54.87 54.44 54.87 54.45 1300.0 53.82
2020-10-08 54.39 53.7 53.78 54.39 2900.0 53.76
2020-10-07 54.58 53.5 54.44 53.5 1100.0 52.88
2020-10-06 55.28 54.08 54.84 54.08 4900.0 53.45
2020-10-05 54.44 53.95 54.44 54.43 3600.0 53.8
2020-10-02 54.0 53.07 53.44 53.78 1400.0 53.15
2020-10-01 53.72 52.82 53.25 53.68 6300.0 53.06
2020-09-30 53.54 52.61 53.54 53.42 46000.0 52.8
2020-09-29 52.61 51.68 52.15 52.31 10800.0 51.7
2020-09-28 53.49 52.03 52.25 52.66 5600.0 52.05
2020-09-25 51.52 50.86 51.13 51.52 5700.0 50.92
2020-09-24 50.01 49.96 49.98 50.01 800.0 49.43
2020-09-23 51.88 50.61 51.5 50.79 3800.0 50.2
2020-09-22 51.71 49.98 49.98 51.71 3200.0 51.11
2020-09-21 51.62 51.19 51.23 51.41 2100.0 50.81
2020-09-18 54.27 54.27 54.27 54.27 50000.0 53.64
2020-09-17 54.82 52.49 53.29 54.27 11700.0 53.64
2020-09-16 54.44 53.8 53.8 54.38 1000.0 53.75
2020-09-15 53.19 53.08 53.13 53.19 1200.0 52.57
2020-09-14 53.37 53.37 53.37 53.37 25100.0 52.75
2020-09-11 53.44 52.91 53.4 53.37 242000.0 52.01
2020-09-10 54.58 52.98 54.58 52.98 3600.0 51.63
2020-09-09 54.19 53.38 53.38 54.17 700.0 52.79
2020-09-08 52.05 50.94 51.03 52.02 3100.0 50.69
2020-09-04 53.33 51.09 52.91 51.88 10100.0 50.56
2020-09-03 53.62 52.32 53.62 52.32 6500.0 50.98
2020-09-02 53.87 52.5 52.59 53.87 4200.0 52.49
2020-09-01 53.2 52.47 52.81 52.56 6200.0 51.22
2020-08-31 52.99 52.18 52.18 52.18 13500.0 50.85
2020-08-28 52.29 52.0 52.0 52.29 500.0 50.96
2020-08-27 51.59 50.71 50.79 51.19 13100.0 49.88
2020-08-26 51.39 49.99 50.04 51.18 6300.0 49.87
2020-08-25 49.68 49.26 49.31 49.4 6900.0 48.14
2020-08-24 49.85 49.44 49.59 49.44 1600.0 48.18
2020-08-21 48.93 48.85 48.85 48.93 10700.0 47.68
2020-08-20 48.93 48.93 48.93 48.93 500.0 47.68
2020-08-19 49.04 48.93 49.04 48.93 900.0 47.68
2020-08-18 48.63 48.43 48.54 48.62 77900.0 47.38
2020-08-17 48.73 48.32 48.32 48.73 1100.0 47.49
2020-08-14 48.67 48.48 48.67 48.48 900.0 47.24
2020-08-13 48.7 48.01 48.01 48.7 196000.0 47.46
2020-08-12 49.06 48.0 49.06 48.0 600.0 46.77
2020-08-11 49.31 49.0 49.31 49.0 1200.0 47.75
2020-08-10 49.22 47.64 47.64 49.18 31700.0 47.92
2020-08-07 48.6 47.66 48.6 48.2 3000.0 46.97
2020-08-06 50.0 48.15 49.55 49.41 16100.0 48.15
2020-08-05 46.99 46.46 46.46 46.9 1400.0 45.7
2020-08-04 46.8 45.19 45.19 46.8 6800.0 45.61
2020-08-03 45.64 45.11 45.11 45.64 1800.0 44.48
2020-07-31 45.22 44.61 45.13 45.22 1600.0 44.07
2020-07-30 45.42 45.19 45.42 45.19 900.0 44.04
2020-07-29 45.49 45.47 45.49 45.47 800.0 44.31
2020-07-28 45.49 45.43 45.49 45.43 900.0 44.27
2020-07-27 46.11 44.56 44.56 46.04 7700.0 44.86
2020-07-24 44.71 43.52 43.94 44.71 2000.0 43.57
2020-07-23 44.42 43.81 43.81 44.41 119800.0 43.28
2020-07-22 44.23 43.34 43.36 44.23 16900.0 43.1
2020-07-21 43.72 42.78 42.89 42.78 19500.0 41.69
2020-07-20 46.02 42.63 42.9 42.93 6200.0 41.83
2020-07-17 42.18 42.03 42.08 42.03 1500.0 40.96
2020-07-16 42.49 42.38 42.38 42.47 3000.0 41.39
2020-07-15 44.64 42.37 42.51 42.95 11100.0 41.85
2020-07-14 42.31 40.17 40.17 41.75 5300.0 40.68
2020-07-13 40.76 39.96 39.96 40.42 26900.0 39.39
2020-07-10 40.26 39.38 39.52 40.19 81600.0 39.16
2020-07-09 40.56 39.62 40.17 39.98 103700.0 38.96
2020-07-08 41.5 41.0 41.17 41.46 2000.0 40.4
2020-07-07 42.14 41.72 42.14 41.72 76600.0 40.65
2020-07-06 44.66 41.72 43.03 42.18 2300.0 41.1
2020-07-02 43.41 42.86 42.92 42.86 51300.0 41.77
2020-07-01 42.97 42.37 42.97 42.37 21700.0 41.29
2020-06-30 43.93 42.84 42.84 43.93 85000.0 42.81
2020-06-29 42.69 42.53 42.53 42.67 1300.0 41.58
2020-06-26 45.34 43.54 44.39 43.54 1100.0 42.43
2020-06-25 44.06 43.39 43.45 43.95 248900.0 42.83
2020-06-24 44.65 43.0 44.63 43.94 3200.0 42.82
2020-06-23 46.15 46.15 46.15 46.15 0.0 44.97
2020-06-22 46.5 46.01 46.5 46.15 53100.0 44.97
2020-06-19 47.45 46.49 47.1 47.15 4500.0 45.94
2020-06-18 45.4 45.4 45.4 45.4 275500.0 44.24
2020-06-17 48.98 45.5 48.98 45.93 1100.0 44.76
2020-06-16 44.93 44.38 44.41 44.89 21400.0 43.74
2020-06-15 43.89 41.37 41.48 43.49 119000.0 42.38
2020-06-12 43.01 41.12 42.94 41.65 78600.0 40.59
2020-06-11 44.74 42.64 44.13 42.74 118600.0 40.92
2020-06-10 46.64 46.25 46.25 46.45 67900.0 44.47
2020-06-09 47.6 47.29 47.38 47.37 1000.0 45.35
2020-06-08 48.0 47.36 47.43 47.75 94200.0 45.71
2020-06-05 47.87 46.78 46.78 47.66 120500.0 45.63
2020-06-04 47.78 44.96 47.0 46.45 20400.0 44.47
2020-06-03 49.55 48.89 48.91 49.32 144400.0 47.22
2020-06-02 48.63 48.23 48.63 48.23 4900.0 46.17
2020-06-01 48.71 47.56 48.54 48.66 657400.0 46.59
2020-05-29 48.75 46.59 47.45 48.75 40800.0 46.67
2020-05-28 48.08 47.77 47.77 48.0 13000.0 45.95
2020-05-27 48.43 46.89 46.89 48.43 1900.0 46.37
2020-05-26 49.47 47.99 49.47 48.55 3200.0 46.48
2020-05-22 47.79 47.77 47.79 47.77 180600.0 45.73
2020-05-21 47.76 47.36 47.36 47.75 1700.0 45.71
2020-05-20 46.15 46.15 46.15 46.15 0.0 44.18
2020-05-19 46.97 46.1 46.33 46.15 9000.0 44.18
2020-05-18 46.03 45.66 45.66 46.03 29300.0 44.07
2020-05-15 42.2 42.19 42.2 42.19 1800.0 40.39
2020-05-14 42.21 41.86 41.86 42.08 1500.0 40.28
2020-05-13 43.62 41.5 43.62 42.24 6400.0 40.44
2020-05-12 44.38 44.36 44.38 44.36 140800.0 42.47
2020-05-11 45.83 45.29 45.83 45.29 1500.0 43.36
2020-05-08 45.79 44.92 45.61 44.92 10000.0 43.01
2020-05-07 45.09 44.79 44.79 45.09 400.0 43.17
2020-05-06 44.38 43.94 44.38 43.94 700.0 42.07
2020-05-05 46.1 45.19 45.19 45.3 11200.0 43.37
2020-05-04 45.25 43.56 44.2 44.42 570000.0 42.53
2020-05-01 45.39 43.21 45.34 43.21 98900.0 41.37
2020-04-30 46.3 45.2 45.32 46.26 34100.0 44.29
2020-04-29 46.52 45.99 45.99 46.17 117300.0 44.2
2020-04-28 44.58 43.66 44.39 44.31 121700.0 42.42
2020-04-27 43.9 42.3 42.3 43.69 8500.0 41.83
2020-04-24 42.68 41.4 42.68 41.9 115900.0 40.11
2020-04-23 42.99 41.59 42.99 42.29 201700.0 40.49
2020-04-22 41.33 40.29 40.29 41.1 52300.0 39.35
2020-04-21 43.01 40.26 43.01 42.06 15100.0 40.27
2020-04-20 44.25 42.21 42.21 44.25 40900.0 42.36
2020-04-17 43.51 40.87 40.87 43.51 26100.0 41.66
2020-04-16 43.0 43.0 43.0 43.0 50200.0 41.17
2020-04-15 44.92 43.0 43.0 43.0 2500.0 41.17
2020-04-14 42.11 42.11 42.11 42.11 15400.0 40.32
2020-04-13 43.92 43.92 43.92 43.92 0.0 42.05
2020-04-09 45.84 43.33 45.76 43.92 14400.0 42.05
2020-04-08 44.07 43.81 43.95 43.99 900.0 42.11
2020-04-07 41.93 40.49 41.9 41.93 31300.0 40.14
2020-04-06 39.09 37.88 37.88 39.09 22200.0 37.42
2020-04-03 41.1 38.54 41.1 38.54 1200.0 36.9
2020-04-02 40.13 37.38 40.13 38.34 1500.0 36.71
2020-04-01 40.34 38.42 40.34 38.42 2900.0 36.79
2020-03-31 43.0 40.71 42.31 40.71 2100.0 38.97
2020-03-30 40.41 40.41 40.41 40.41 0.0 38.69
2020-03-27 41.13 40.35 40.35 40.41 17100.0 38.69
2020-03-26 46.88 39.78 46.88 41.55 44000.0 39.78
2020-03-25 43.12 40.2 40.8 43.01 2000.0 41.18
2020-03-24 38.0 33.62 33.62 35.89 9800.0 34.36
2020-03-23 37.49 32.6 32.6 32.69 11700.0 31.3
2020-03-20 37.46 30.71 32.94 32.3 7400.0 30.92
2020-03-19 39.88 33.21 34.52 34.38 66400.0 32.91
2020-03-18 37.1 30.93 37.1 34.05 4700.0 32.6
2020-03-17 40.01 34.2 35.44 36.42 115100.0 34.87
2020-03-16 44.07 39.68 44.07 39.68 36100.0 37.99
2020-03-13 47.26 41.62 41.62 46.49 4600.0 44.51
2020-03-12 44.05 41.96 43.78 42.28 101500.0 40.48
2020-03-11 50.42 48.95 50.0 50.08 172200.0 47.23
2020-03-10 53.24 48.35 53.24 50.0 347800.0 47.15
2020-03-09 48.43 44.79 48.42 45.29 6500.0 42.71
2020-03-06 50.46 48.63 50.46 49.93 12000.0 47.09
2020-03-05 50.98 50.16 50.16 50.83 52900.0 47.93
2020-03-04 52.79 52.28 52.76 52.79 43400.0 49.78
2020-03-03 54.01 52.92 54.01 52.99 1400.0 49.97
2020-03-02 53.6 52.7 52.7 53.6 9600.0 50.55
2020-02-28 51.81 50.28 51.28 51.81 5500.0 48.86
2020-02-27 53.79 52.91 52.91 53.14 1000.0 50.11
2020-02-26 55.13 54.81 55.11 54.85 2100.0 51.73
2020-02-25 55.56 55.06 55.56 55.22 4800.0 52.07
2020-02-24 57.71 56.38 57.62 56.93 45500.0 53.69
2020-02-21 58.55 57.83 57.83 58.55 58300.0 55.21
2020-02-20 57.7 56.91 57.33 57.7 254500.0 54.41
2020-02-19 57.73 57.35 57.71 57.35 1300.0 54.08
2020-02-18 58.6 58.23 58.6 58.23 20600.0 54.91