64.72
price up icon4.86%   3.00
after-market 시간 외 거래: 64.72
loading

Pc Connection Inc 주식 (CNXN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $65.22 $62.11 $3.11 108,780.0 +4.86%
2025-08-21 $62.69 $61.56 $1.12 117,105.0 -0.56%
2025-08-20 $63.45 $61.77 $1.68 121,969.0 -1.71%
2025-08-19 $63.39 $62.73 $0.66 44,388.0 +0.19%
2025-08-18 $63.41 $62.69 $0.72 46,251.0 +0.25%
2025-08-15 $63.59 $62.37 $1.22 71,363.0 +0.03%
2025-08-14 $63.23 $62.58 $0.65 85,697.0 -1.83%
2025-08-13 $64.45 $63.27 $1.18 58,750.0 +2.01%
2025-08-12 $62.87 $61.71 $1.16 62,864.0 +2.25%
2025-08-11 $62.22 $60.80 $1.42 76,982.0 +0.11%
2025-08-08 $61.35 $59.86 $1.49 67,436.0 +2.01%
2025-08-07 $60.92 $59.43 $1.49 90,665.0 -0.56%
2025-08-06 $60.64 $58.72 $1.92 99,727.0 +2.49%
2025-08-05 $60.88 $58.60 $2.28 88,923.0 -1.49%
2025-08-04 $61.63 $59.59 $2.05 70,014.0 -1.80%
2025-08-01 $61.80 $60.39 $1.41 119,977.0 -1.02%
2025-07-31 $63.21 $56.72 $6.49 208,302.0 -3.81%
2025-07-30 $64.97 $63.46 $1.51 72,383.0 -0.30%
2025-07-29 $65.62 $64.10 $1.52 64,367.0 -0.45%
2025-07-28 $64.79 $63.64 $1.15 59,848.0 +0.80%
2025-07-25 $64.92 $63.72 $1.20 71,215.0 -1.33%
2025-07-24 $65.92 $64.86 $1.06 51,944.0 -2.10%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $65.22 $58.60 $6.62 1,439,671.0 +5.08%
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

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%

Pc Connection Inc 주식 (CNXN) 가격 이력 2023

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%
$44.63
price up icon 11.83%
$123.86
price up icon 5.28%
electronics_computer_distribution IZM
$2.41
price down icon 0.00%
$0.99
price up icon 6.45%
$2.08
price up icon 0.48%
자본화:     |  볼륨(24시간):