Stockscreener 앱 받기
44.02
3.55%
1.51
시간 외 거래:
44.02
Core Main Inc 주식 (CNM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $44.10 | $41.97 | $2.13 | 2,699,415.0 | +3.55% |
| 2024-11-15 | $42.97 | $41.90 | $1.07 | 3,085,782.0 | +1.43% |
| 2024-11-14 | $43.31 | $41.64 | $1.67 | 2,791,170.0 | -1.11% |
| 2024-11-13 | $43.07 | $41.75 | $1.32 | 3,550,579.0 | +0.28% |
| 2024-11-12 | $43.39 | $42.18 | $1.21 | 2,584,472.0 | -1.10% |
| 2024-11-11 | $44.17 | $42.48 | $1.69 | 4,035,545.0 | -1.95% |
| 2024-11-08 | $45.79 | $42.91 | $2.88 | 4,525,791.0 | -5.22% |
| 2024-11-07 | $47.41 | $45.89 | $1.52 | 1,720,583.0 | -2.42% |
| 2024-11-06 | $48.06 | $46.36 | $1.70 | 2,973,934.0 | +5.30% |
| 2024-11-05 | $44.79 | $43.47 | $1.32 | 1,473,536.0 | +2.68% |
| 2024-11-04 | $44.23 | $43.35 | $0.88 | 2,011,965.0 | +0.76% |
| 2024-11-01 | $44.73 | $43.19 | $1.54 | 2,339,411.0 | -2.33% |
| 2024-10-31 | $45.67 | $44.23 | $1.45 | 1,344,588.0 | -2.51% |
| 2024-10-30 | $45.92 | $44.72 | $1.20 | 1,488,314.0 | +0.78% |
| 2024-10-29 | $45.38 | $43.95 | $1.42 | 1,242,449.0 | -0.38% |
| 2024-10-28 | $45.98 | $45.01 | $0.97 | 1,129,061.0 | +0.09% |
| 2024-10-25 | $46.42 | $45.18 | $1.24 | 1,114,442.0 | -0.88% |
| 2024-10-24 | $45.80 | $45.08 | $0.715 | 863,406.0 | +0.82% |
| 2024-10-23 | $45.44 | $44.59 | $0.845 | 1,083,073.0 | -0.59% |
| 2024-10-22 | $46.03 | $45.33 | $0.70 | 1,174,068.0 | -1.28% |
Core Main Inc 주식 (CNM) 연도별 가격 이력
이 심층 분석에서는 Core Main Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Core Main Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Core Main Inc 주식 (CNM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $48.06 | $41.64 | $6.42 | 36,491,598.0 | -0.59% |
| 2024-10 | $47.01 | $41.60 | $5.41 | 39,390,783.0 | -0.27% |
| 2024-09 | $48.97 | $37.22 | $11.75 | 84,874,427.0 | -7.56% |
| 2024-08 | $54.41 | $45.22 | $9.19 | 47,444,737.0 | -10.17% |
| 2024-07 | $54.68 | $47.69 | $6.99 | 36,188,275.0 | +9.26% |
| 2024-06 | $58.29 | $45.51 | $12.78 | 63,423,834.0 | -14.98% |
| 2024-05 | $62.15 | $56.00 | $6.15 | 31,479,893.0 | +1.93% |
| 2024-04 | $60.83 | $53.32 | $7.51 | 37,108,660.0 | -1.36% |
| 2024-03 | $58.26 | $47.79 | $10.47 | 59,901,073.0 | +19.95% |
| 2024-02 | $48.00 | $41.11 | $6.89 | 45,346,369.0 | +15.54% |
| 2024-01 | $42.30 | $38.51 | $3.79 | 85,973,680.0 | +2.23% |
Core Main Inc 주식 (CNM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.70 | $34.89 | $5.81 | 64,403,098.0 | +15.36% |
| 2023-11 | $35.19 | $29.60 | $5.59 | 78,563,577.0 | +16.46% |
| 2023-10 | $32.75 | $27.98 | $4.77 | 36,954,276.0 | +4.26% |
| 2023-09 | $33.25 | $27.75 | $5.50 | 51,578,133.0 | -12.15% |
| 2023-08 | $33.32 | $30.78 | $2.54 | 17,670,550.0 | +3.89% |
| 2023-07 | $32.63 | $30.18 | $2.46 | 15,906,525.0 | +0.86% |
| 2023-06 | $31.46 | $26.08 | $5.38 | 38,491,642.0 | +17.20% |
| 2023-05 | $27.72 | $25.94 | $1.78 | 17,181,356.0 | +2.61% |
| 2023-04 | $26.34 | $21.75 | $4.59 | 25,777,568.0 | +12.81% |
| 2023-03 | $24.69 | $20.30 | $4.39 | 23,998,845.0 | -0.90% |
| 2023-02 | $23.79 | $21.70 | $2.09 | 11,754,310.0 | +5.62% |
| 2023-01 | $22.13 | $19.20 | $2.93 | 12,251,061.0 | +14.29% |
Core Main Inc 주식 (CNM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.37 | $18.75 | $3.62 | 18,701,339.0 | -7.16% |
| 2022-11 | $23.83 | $19.85 | $3.98 | 14,817,747.0 | -11.79% |
| 2022-10 | $24.16 | $20.83 | $3.33 | 15,674,177.0 | +3.69% |
| 2022-09 | $26.63 | $21.68 | $4.95 | 25,181,584.0 | -3.52% |
| 2022-08 | $25.34 | $23.18 | $2.16 | 6,393,644.0 | -2.36% |
| 2022-07 | $24.34 | $20.85 | $3.49 | 6,818,437.0 | +8.25% |
| 2022-06 | $24.73 | $20.25 | $4.48 | 12,382,036.0 | -5.51% |
| 2022-05 | $25.74 | $20.61 | $5.13 | 11,181,517.0 | -0.67% |
| 2022-04 | $25.38 | $22.75 | $2.63 | 9,478,830.0 | -1.78% |
| 2022-03 | $26.34 | $20.24 | $6.10 | 19,114,372.0 | +7.61% |
| 2022-02 | $25.00 | $20.00 | $5.00 | 14,609,943.0 | -6.53% |
| 2022-01 | $32.54 | $22.25 | $10.29 | 45,162,127.0 | -20.73% |
9.88%
0.43%
자본화:
|
볼륨(24시간):