65.40
price down icon0.20%   -0.13
after-market 시간 외 거래: 65.40
loading

Pc Connection Inc 주식 (CNXN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-30 $65.59 $64.69 $0.90 135,024.0 -0.20%
2025-05-29 $65.89 $65.09 $0.805 69,884.0 -0.02%
2025-05-28 $67.50 $65.42 $2.08 78,093.0 -1.99%
2025-05-27 $67.21 $65.86 $1.35 111,486.0 +1.81%
2025-05-23 $66.38 $65.51 $0.865 71,451.0 -1.81%
2025-05-22 $67.66 $66.69 $0.97 65,705.0 -1.04%
2025-05-21 $67.96 $67.25 $0.715 74,658.0 -1.03%
2025-05-20 $69.30 $68.13 $1.17 70,680.0 -1.24%
2025-05-19 $70.25 $69.07 $1.18 51,492.0 -0.79%
2025-05-16 $70.27 $69.47 $0.795 112,337.0 -0.91%
2025-05-15 $71.00 $69.75 $1.25 73,609.0 +1.08%
2025-05-14 $70.86 $69.31 $1.55 91,155.0 -1.49%
2025-05-13 $71.17 $69.68 $1.49 86,423.0 +0.90%
2025-05-12 $70.85 $69.61 $1.24 99,666.0 +1.46%
2025-05-09 $69.52 $68.40 $1.12 75,886.0 -0.09%
2025-05-08 $69.49 $68.08 $1.41 85,582.0 +2.16%
2025-05-07 $68.91 $67.00 $1.91 96,666.0 -0.79%
2025-05-06 $68.89 $67.88 $1.01 72,288.0 -0.39%
2025-05-05 $68.68 $67.69 $0.985 85,753.0 +0.48%

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
2025-05 $71.17 $64.69 $6.48 2,011,548.0 +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%
$40.38
price down icon 0.66%
$110.17
price down icon 0.42%
$2.00
price down icon 4.31%
electronics_computer_distribution IZM
$2.37
price down icon 0.91%
$2.21
price down icon 3.07%
자본화:     |  볼륨(24시간):