Stockscreener 앱 받기
72.08
2.53%
1.6984
Pc Connection Inc 주식 (CNXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $72.13 | $70.81 | $1.32 | 21,147.0 | +2.25% |
| 2024-11-20 | $70.39 | $69.08 | $1.31 | 58,105.0 | +0.70% |
| 2024-11-19 | $70.07 | $68.75 | $1.32 | 36,644.0 | +0.27% |
| 2024-11-18 | $70.66 | $69.59 | $1.06 | 60,954.0 | -0.64% |
| 2024-11-15 | $71.97 | $69.69 | $2.28 | 70,702.0 | -1.70% |
| 2024-11-14 | $72.58 | $70.61 | $1.97 | 83,830.0 | -0.60% |
| 2024-11-13 | $73.21 | $71.58 | $1.63 | 46,740.0 | -0.83% |
| 2024-11-12 | $73.67 | $72.20 | $1.47 | 72,709.0 | -0.82% |
| 2024-11-11 | $73.82 | $72.99 | $0.83 | 37,658.0 | -0.23% |
| 2024-11-08 | $74.52 | $72.91 | $1.61 | 86,371.0 | -0.46% |
| 2024-11-07 | $75.13 | $73.18 | $1.95 | 87,179.0 | -2.39% |
| 2024-11-06 | $75.82 | $72.39 | $3.43 | 123,472.0 | +10.56% |
| 2024-11-05 | $68.64 | $66.42 | $2.22 | 64,859.0 | +1.11% |
| 2024-11-04 | $68.43 | $64.57 | $3.86 | 114,103.0 | +3.82% |
| 2024-11-01 | $65.07 | $63.45 | $1.62 | 87,604.0 | +1.93% |
| 2024-10-31 | $67.85 | $63.04 | $4.81 | 110,556.0 | -5.49% |
| 2024-10-30 | $69.77 | $67.26 | $2.50 | 94,432.0 | -2.70% |
| 2024-10-29 | $69.57 | $68.93 | $0.64 | 47,712.0 | -0.57% |
| 2024-10-28 | $70.67 | $69.48 | $1.19 | 54,547.0 | -0.01% |
| 2024-10-25 | $70.93 | $69.62 | $1.31 | 43,643.0 | -0.84% |
| 2024-10-24 | $71.15 | $69.87 | $1.28 | 55,135.0 | -0.62% |
| 2024-10-23 | $71.61 | $70.14 | $1.47 | 47,423.0 | -1.55% |
| 2024-10-22 | $72.43 | $71.60 | $0.83 | 41,900.0 | -1.20% |
Pc Connection Inc 주식 (CNXN) 연도별 가격 이력
이 심층 분석에서는 Pc Connection Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pc Connection Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pc Connection Inc 주식 (CNXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $75.82 | $63.45 | $12.37 | 1,052,077.0 | +13.06% |
| 2024-10 | $75.65 | $63.04 | $12.61 | 1,358,870.0 | -15.62% |
| 2024-09 | $77.19 | $67.83 | $9.36 | 2,411,008.0 | +3.22% |
| 2024-08 | $76.39 | $66.52 | $9.88 | 1,880,511.0 | +2.11% |
| 2024-07 | $72.76 | $62.01 | $10.75 | 1,826,588.0 | +11.48% |
| 2024-06 | $68.65 | $62.07 | $6.58 | 1,840,923.0 | -5.09% |
| 2024-05 | $69.49 | $57.47 | $12.02 | 1,358,466.0 | +9.15% |
| 2024-04 | $66.68 | $61.10 | $5.58 | 1,087,026.0 | -6.01% |
| 2024-03 | $67.05 | $63.10 | $3.95 | 1,342,865.0 | -0.68% |
| 2024-02 | $70.55 | $63.54 | $7.01 | 1,585,742.0 | +2.90% |
| 2024-01 | $67.74 | $62.76 | $4.98 | 1,654,674.0 | -4.02% |
Pc Connection Inc 주식 (CNXN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.45 | $59.20 | $11.25 | 1,639,780.0 | +12.71% |
| 2023-11 | $62.10 | $52.98 | $9.12 | 1,185,105.0 | +11.29% |
| 2023-10 | $55.99 | $51.63 | $4.36 | 1,002,966.0 | +0.37% |
| 2023-09 | $55.19 | $52.03 | $3.16 | 1,464,654.0 | +0.49% |
| 2023-08 | $54.45 | $48.01 | $6.44 | 1,389,961.0 | +9.73% |
| 2023-07 | $48.74 | $44.01 | $4.73 | 759,556.0 | +7.34% |
| 2023-06 | $47.49 | $43.92 | $3.57 | 1,386,308.0 | +0.29% |
| 2023-05 | $46.12 | $38.13 | $7.98 | 1,575,128.0 | +11.67% |
| 2023-04 | $45.97 | $37.76 | $8.21 | 1,142,867.0 | -10.43% |
| 2023-03 | $45.41 | $41.35 | $4.06 | 1,290,269.0 | +2.65% |
| 2023-02 | $51.90 | $40.71 | $11.19 | 1,686,392.0 | -10.67% |
| 2023-01 | $50.84 | $46.17 | $4.67 | 1,020,735.0 | +4.54% |
Pc Connection Inc 주식 (CNXN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $56.08 | $45.96 | $10.12 | 1,261,111.0 | -15.57% |
| 2022-11 | $56.68 | $46.06 | $10.62 | 1,003,112.0 | +4.54% |
| 2022-10 | $53.52 | $44.69 | $8.83 | 751,964.0 | +17.85% |
| 2022-09 | $49.61 | $44.00 | $5.61 | 762,332.0 | -9.24% |
| 2022-08 | $52.99 | $45.52 | $7.47 | 966,416.0 | +4.74% |
| 2022-07 | $48.43 | $42.30 | $6.13 | 715,850.0 | +7.67% |
| 2022-06 | $46.72 | $43.01 | $3.71 | 1,244,733.0 | -1.48% |
| 2022-05 | $50.42 | $42.20 | $8.22 | 1,100,221.0 | -9.66% |
| 2022-04 | $54.53 | $48.60 | $5.93 | 964,628.0 | -5.54% |
| 2022-03 | $54.79 | $47.66 | $7.13 | 830,841.0 | +7.38% |
| 2022-02 | $51.00 | $42.31 | $8.69 | 948,567.0 | +12.55% |
| 2022-01 | $44.53 | $40.08 | $4.45 | 793,535.0 | +0.51% |
1.89%
자본화:
|
볼륨(24시간):