Stockscreener 앱 받기
85.12
0.48%
-0.41
Churchill Downs Inc 주식 (CHDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $86.00 | $85.00 | $1.00 | 587,439.0 | -0.48% |
| 2026-05-21 | $86.65 | $83.76 | $2.89 | 982,214.0 | -0.12% |
| 2026-05-20 | $86.86 | $85.25 | $1.61 | 622,801.0 | -1.27% |
| 2026-05-19 | $88.75 | $86.20 | $2.55 | 588,721.0 | -1.36% |
| 2026-05-18 | $88.73 | $85.96 | $2.77 | 553,743.0 | +1.38% |
| 2026-05-15 | $87.53 | $85.27 | $2.26 | 610,724.0 | +1.13% |
| 2026-05-14 | $87.75 | $85.25 | $2.50 | 750,390.0 | +0.24% |
| 2026-05-13 | $87.11 | $84.67 | $2.44 | 883,957.0 | -1.18% |
| 2026-05-12 | $88.83 | $86.20 | $2.63 | 928,048.0 | +0.48% |
| 2026-05-11 | $88.92 | $85.56 | $3.36 | 1,111,832.0 | -2.22% |
| 2026-05-08 | $90.37 | $87.73 | $2.64 | 791,801.0 | -0.81% |
| 2026-05-07 | $92.32 | $88.57 | $3.75 | 1,260,915.0 | -3.69% |
| 2026-05-06 | $93.14 | $91.28 | $1.86 | 1,099,611.0 | -0.44% |
| 2026-05-05 | $93.19 | $90.43 | $2.76 | 809,846.0 | +1.05% |
| 2026-05-04 | $97.17 | $90.11 | $7.06 | 1,741,171.0 | -7.05% |
| 2026-05-01 | $101.2 | $97.41 | $3.81 | 994,110.0 | -2.32% |
| 2026-04-30 | $101.5 | $99.79 | $1.70 | 665,206.0 | -0.16% |
| 2026-04-29 | $102.1 | $99.30 | $2.84 | 829,574.0 | +1.64% |
| 2026-04-28 | $102.8 | $99.00 | $3.83 | 664,595.0 | -0.87% |
| 2026-04-27 | $102.8 | $100.2 | $2.63 | 1,013,380.0 | -1.14% |
Churchill Downs Inc 주식 (CHDN) 연도별 가격 이력
이 심층 분석에서는 Churchill Downs Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Churchill Downs Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Churchill Downs Inc 주식 (CHDN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $101.2 | $83.76 | $17.46 | 14,904,762.0 | -15.71% |
| 2026-04 | $102.9 | $86.47 | $16.42 | 20,861,812.0 | +12.42% |
| 2026-03 | $94.14 | $80.24 | $13.91 | 23,726,864.0 | -2.28% |
| 2026-02 | $98.64 | $85.84 | $12.80 | 18,577,042.0 | -6.54% |
| 2026-01 | $116.0 | $96.02 | $20.02 | 15,403,806.0 | -13.55% |
Churchill Downs Inc 주식 (CHDN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $118.3 | $108.3 | $10.00 | 14,306,880.0 | +5.09% |
| 2025-11 | $110.6 | $92.76 | $17.84 | 11,774,491.0 | +9.97% |
| 2025-10 | $108.1 | $86.11 | $21.97 | 18,757,969.0 | +2.26% |
| 2025-09 | $103.5 | $93.04 | $10.50 | 12,688,141.0 | -6.48% |
| 2025-08 | $107.9 | $99.77 | $8.09 | 10,652,771.0 | -3.09% |
| 2025-07 | $118.5 | $100.9 | $17.56 | 14,343,053.0 | +5.98% |
| 2025-06 | $103.1 | $92.12 | $11.01 | 15,507,685.0 | +5.79% |
| 2025-05 | $99.38 | $89.43 | $9.95 | 18,842,195.0 | +5.60% |
| 2025-04 | $112.0 | $85.58 | $26.45 | 22,417,977.0 | -18.60% |
| 2025-03 | $119.1 | $105.2 | $13.93 | 11,892,105.0 | -6.27% |
| 2025-02 | $125.9 | $113.4 | $12.47 | 11,935,125.0 | -4.11% |
| 2025-01 | $136.3 | $123.0 | $13.38 | 9,379,754.0 | -7.46% |
Churchill Downs Inc 주식 (CHDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $143.9 | $129.5 | $14.36 | 7,484,125.0 | -5.59% |
| 2024-11 | $150.2 | $135.6 | $14.62 | 8,657,668.0 | +1.43% |
| 2024-10 | $145.3 | $130.1 | $15.16 | 10,434,649.0 | +3.62% |
| 2024-09 | $142.0 | $131.5 | $10.47 | 8,964,984.0 | -2.71% |
| 2024-08 | $144.8 | $128.7 | $16.17 | 5,892,717.0 | -3.20% |
| 2024-07 | $146.6 | $136.8 | $9.89 | 10,781,650.0 | +2.84% |
| 2024-06 | $141.6 | $126.9 | $14.70 | 10,589,381.0 | +7.80% |
| 2024-05 | $139.7 | $126.7 | $12.97 | 11,040,674.0 | +0.39% |
| 2024-04 | $133.8 | $117.9 | $15.87 | 10,618,310.0 | +4.24% |
| 2024-03 | $126.4 | $111.1 | $15.34 | 10,081,166.0 | +1.54% |
| 2024-02 | $125.0 | $116.1 | $8.91 | 6,203,970.0 | +0.74% |
| 2024-01 | $136.1 | $120.3 | $15.74 | 5,405,870.0 | -10.35% |
0.07%
1.24%
자본화:
|
볼륨(24시간):