Stockscreener 앱 받기
90.82
0.94%
-0.86
Pc Connection Inc 주식 (CNXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $92.94 | $89.70 | $3.23 | 163,828.0 | -0.94% |
| 2026-10-14 | $94.98 | $91.35 | $3.63 | 177,765.0 | -3.72% |
| 2026-10-13 | $96.91 | $94.35 | $2.56 | 227,848.0 | +0.64% |
| 2026-10-12 | $94.87 | $92.84 | $2.03 | 113,035.0 | +1.94% |
| 2026-10-09 | $92.95 | $90.51 | $2.44 | 99,112.0 | +2.11% |
| 2026-10-08 | $92.17 | $90.20 | $1.97 | 138,875.0 | -1.19% |
| 2026-10-07 | $92.68 | $90.82 | $1.86 | 123,297.0 | -0.44% |
| 2026-10-06 | $93.07 | $91.75 | $1.32 | 88,865.0 | -0.01% |
| 2026-10-05 | $93.87 | $91.97 | $1.91 | 247,548.0 | +0.02% |
| 2026-10-02 | $93.89 | $92.27 | $1.62 | 124,196.0 | -0.21% |
| 2026-10-01 | $93.46 | $90.30 | $3.16 | 184,066.0 | +2.59% |
| 2026-09-30 | $90.58 | $88.51 | $2.07 | 161,237.0 | +0.83% |
| 2026-09-29 | $90.67 | $88.75 | $1.92 | 137,280.0 | -0.23% |
| 2026-09-28 | $90.00 | $88.17 | $1.83 | 94,882.0 | +0.43% |
| 2026-09-25 | $90.54 | $89.30 | $1.24 | 85,161.0 | +0.34% |
| 2026-09-24 | $89.33 | $87.23 | $2.10 | 153,985.0 | +0.51% |
| 2026-09-23 | $89.63 | $86.77 | $2.86 | 122,750.0 | +1.99% |
| 2026-09-22 | $88.64 | $86.29 | $2.35 | 217,512.0 | +1.09% |
| 2026-09-21 | $87.94 | $85.43 | $2.51 | 168,991.0 | -0.90% |
| 2026-09-18 | $86.86 | $84.11 | $2.75 | 283,048.0 | +0.25% |
| 2026-09-17 | $88.34 | $86.21 | $2.13 | 199,740.0 | -0.76% |
| 2026-09-16 | $88.35 | $84.97 | $3.38 | 170,902.0 | +2.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $96.91 | $89.70 | $7.20 | 1,688,435.0 | +0.65% |
| 2026-09 | $90.67 | $77.98 | $12.69 | 2,922,714.0 | +12.97% |
| 2026-08 | $88.30 | $76.20 | $12.10 | 2,994,148.0 | -4.60% |
| 2026-07 | $88.31 | $71.60 | $16.71 | 3,225,430.0 | +14.70% |
| 2026-06 | $75.00 | $68.50 | $6.50 | 3,601,290.0 | +4.89% |
| 2026-05 | $70.01 | $61.27 | $8.74 | 1,864,062.0 | +9.18% |
| 2026-04 | $66.66 | $58.41 | $8.25 | 1,291,445.0 | +9.03% |
| 2026-03 | $62.12 | $55.87 | $6.25 | 1,701,029.0 | -4.09% |
| 2026-02 | $68.88 | $58.15 | $10.73 | 1,920,855.0 | +3.64% |
| 2026-01 | $59.45 | $55.51 | $3.95 | 1,377,140.0 | +1.82% |
Pc Connection Inc 주식 (CNXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $61.65 | $57.55 | $4.10 | 1,653,659.0 | +0.65% |
| 2025-11 | $60.84 | $54.97 | $5.87 | 1,456,886.0 | -4.81% |
| 2025-10 | $63.36 | $55.50 | $7.86 | 1,666,193.0 | -1.65% |
| 2025-09 | $67.12 | $60.84 | $6.29 | 1,802,310.0 | -3.46% |
| 2025-08 | $65.22 | $58.60 | $6.62 | 1,768,869.0 | +4.25% |
| 2025-07 | $68.14 | $56.72 | $11.42 | 1,402,191.0 | -6.37% |
| 2025-06 | $67.12 | $62.72 | $4.41 | 2,158,938.0 | +0.58% |
| 2025-05 | $71.17 | $64.69 | $6.48 | 1,876,524.0 | +5.42% |
| 2025-04 | $64.14 | $56.82 | $7.32 | 2,589,958.0 | -0.61% |
| 2025-03 | $65.30 | $59.36 | $5.94 | 3,302,945.0 | -2.16% |
| 2025-02 | $73.98 | $61.85 | $12.13 | 2,406,650.0 | -14.04% |
| 2025-01 | $74.84 | $67.95 | $6.89 | 1,244,309.0 | +7.15% |
Pc Connection Inc 주식 (CNXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.84 | $67.99 | $7.85 | 1,461,129.0 | -4.96% |
| 2024-11 | $75.82 | $63.45 | $12.37 | 1,387,422.0 | +14.03% |
| 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% |
0.20%
자본화:
|
볼륨(24시간):