Stockscreener 앱 받기
60.96
1.02%
-0.63
Pc Connection Inc 주식 (CNXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-23 | $66.33 | $65.96 | $0.37 | 32,614.0 | +1.66% |
| 2025-07-22 | $65.90 | $65.15 | $0.75 | 55,232.0 | -0.15% |
| 2025-07-21 | $66.40 | $65.10 | $1.30 | 71,493.0 | -0.46% |
| 2025-07-18 | $66.07 | $65.09 | $0.98 | 52,725.0 | -0.24% |
| 2025-07-17 | $66.19 | $65.03 | $1.16 | 71,510.0 | +0.70% |
| 2025-07-16 | $66.02 | $64.68 | $1.34 | 52,231.0 | +0.20% |
| 2025-07-15 | $66.91 | $64.98 | $1.93 | 67,095.0 | -2.09% |
| 2025-07-14 | $66.61 | $65.64 | $0.965 | 39,257.0 | +0.77% |
| 2025-07-11 | $67.15 | $65.96 | $1.19 | 44,024.0 | -1.84% |
| 2025-07-10 | $68.14 | $67.21 | $0.93 | 59,076.0 | -0.66% |
| 2025-07-09 | $67.75 | $66.42 | $1.33 | 40,728.0 | +1.01% |
| 2025-07-08 | $67.47 | $66.61 | $0.87 | 73,797.0 | +0.48% |
| 2025-07-07 | $67.70 | $66.20 | $1.50 | 72,007.0 | -0.85% |
| 2025-07-03 | $67.90 | $66.88 | $1.02 | 25,627.0 | +0.46% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $61.80 | $60.39 | $1.41 | 119,977.0 | +0.00% |
| 2025-07 | $68.14 | $56.72 | $11.42 | 1,522,168.0 | -7.33% |
| 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% |
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% |
2.73%
0.79%
자본화:
|
볼륨(24시간):