Stockscreener 앱 받기
88.35
0.41%
0.36
시간 외 거래:
88.34
-0.010
-0.01%
Churchill Downs Inc 주식 (CHDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $88.54 | $85.58 | $2.96 | 2,226,175.0 | +0.41% |
| 2025-04-24 | $103.7 | $87.38 | $16.34 | 4,193,027.0 | -16.23% |
| 2025-04-23 | $108.7 | $104.6 | $4.16 | 793,323.0 | +1.98% |
| 2025-04-22 | $103.2 | $100.5 | $2.62 | 543,694.0 | +3.00% |
| 2025-04-21 | $101.1 | $99.20 | $1.90 | 702,358.0 | -1.34% |
| 2025-04-17 | $103.2 | $100.5 | $2.71 | 617,897.0 | +0.37% |
| 2025-04-16 | $102.9 | $99.65 | $3.27 | 492,487.0 | -1.60% |
| 2025-04-15 | $103.9 | $101.9 | $2.05 | 476,982.0 | +0.99% |
| 2025-04-14 | $104.1 | $101.0 | $3.07 | 514,126.0 | -0.87% |
| 2025-04-11 | $102.7 | $99.75 | $2.99 | 586,956.0 | +0.10% |
| 2025-04-10 | $105.5 | $101.6 | $3.94 | 698,407.0 | -3.30% |
| 2025-04-09 | $106.9 | $96.67 | $10.20 | 899,643.0 | +8.06% |
| 2025-04-08 | $104.0 | $96.80 | $7.23 | 791,306.0 | -1.67% |
| 2025-04-07 | $103.9 | $97.50 | $6.40 | 967,099.0 | -2.92% |
| 2025-04-04 | $106.5 | $101.6 | $4.93 | 984,270.0 | -5.83% |
| 2025-04-03 | $110.5 | $106.9 | $3.64 | 828,147.0 | -2.48% |
| 2025-04-02 | $112.0 | $109.6 | $2.42 | 898,305.0 | +0.97% |
| 2025-04-01 | $111.2 | $109.4 | $1.81 | 861,049.0 | -0.32% |
| 2025-03-31 | $111.8 | $109.0 | $2.80 | 1,059,968.0 | -0.14% |
| 2025-03-28 | $112.1 | $110.1 | $2.01 | 479,433.0 | -1.04% |
| 2025-03-27 | $113.5 | $111.5 | $1.91 | 427,002.0 | -0.91% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $112.0 | $85.58 | $26.45 | 20,301,426.0 | -20.46% |
| 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% |
Churchill Downs Inc 주식 (CHDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $136.4 | $114.8 | $21.56 | 6,441,279.0 | +16.55% |
| 2023-11 | $124.7 | $107.8 | $16.90 | 6,233,980.0 | +5.40% |
| 2023-10 | $116.6 | $106.5 | $10.19 | 8,062,843.0 | -5.34% |
| 2023-09 | $126.6 | $111.2 | $15.35 | 8,830,851.0 | -7.38% |
| 2023-08 | $128.5 | $114.4 | $14.13 | 9,451,705.0 | +8.14% |
| 2023-07 | $138.8 | $115.3 | $23.51 | 7,542,465.0 | -16.76% |
| 2023-06 | $142.9 | $129.6 | $13.29 | 8,685,116.0 | +2.47% |
| 2023-05 | $150.5 | $134.3 | $16.11 | 8,330,726.0 | -7.14% |
| 2023-04 | $147.0 | $124.1 | $22.89 | 7,609,900.0 | +13.80% |
| 2023-03 | $132.1 | $115.2 | $16.84 | 10,133,976.0 | +4.59% |
| 2023-02 | $126.6 | $118.6 | $8.00 | 6,263,188.0 | -0.94% |
| 2023-01 | $125.1 | $104.3 | $20.81 | 5,975,706.0 | +17.34% |
0.90%
0.25%
자본화:
|
볼륨(24시간):