Stockscreener 앱 받기
60.80
1.05%
+0.65
Core & Main Inc 주식 (CNM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $61.33 | $60.28 | $1.05 | 607,102.0 | +1.04% |
| 2024-05-17 | $60.95 | $59.73 | $1.22 | 1,072,411.0 | -1.04% |
| 2024-05-16 | $62.15 | $60.45 | $1.70 | 1,436,246.0 | -2.02% |
| 2024-05-15 | $62.09 | $60.18 | $1.91 | 1,620,924.0 | +3.97% |
| 2024-05-14 | $59.93 | $58.21 | $1.72 | 1,369,295.0 | +0.69% |
| 2024-05-13 | $60.41 | $58.92 | $1.48 | 2,046,745.0 | -1.27% |
| 2024-05-10 | $60.07 | $59.23 | $0.845 | 997,477.0 | +0.84% |
| 2024-05-09 | $59.74 | $58.94 | $0.80 | 1,377,398.0 | -0.18% |
| 2024-05-08 | $59.96 | $59.09 | $0.875 | 1,027,188.0 | -0.02% |
| 2024-05-07 | $59.75 | $59.00 | $0.75 | 1,277,024.0 | +0.20% |
| 2024-05-06 | $59.79 | $58.88 | $0.91 | 1,284,361.0 | +1.69% |
| 2024-05-03 | $59.18 | $58.28 | $0.90 | 913,122.0 | +1.12% |
| 2024-05-02 | $58.51 | $56.52 | $1.99 | 1,281,437.0 | +1.46% |
| 2024-05-01 | $58.11 | $56.00 | $2.11 | 1,541,715.0 | +1.01% |
| 2024-04-30 | $57.55 | $56.46 | $1.09 | 1,349,846.0 | -1.62% |
| 2024-04-29 | $57.83 | $56.92 | $0.91 | 940,066.0 | +0.14% |
| 2024-04-26 | $57.56 | $56.76 | $0.80 | 984,714.0 | +1.00% |
| 2024-04-25 | $57.02 | $54.78 | $2.24 | 1,322,766.0 | +1.05% |
| 2024-04-24 | $57.46 | $55.46 | $2.00 | 1,111,318.0 | +0.34% |
| 2024-04-23 | $55.99 | $54.66 | $1.33 | 1,071,409.0 | +2.49% |
| 2024-04-22 | $54.92 | $53.32 | $1.60 | 1,642,027.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $62.15 | $56.00 | $6.15 | 17,852,445.0 | +7.62% |
| 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% |
1.84%
자본화:
|
볼륨(24시간):