Stockscreener 앱 받기
80.97
1.12%
0.90
시간 외 거래:
80.97
Pc Connection Inc 주식 (CNXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $81.39 | $79.96 | $1.43 | 106,990.0 | +1.12% |
| 2026-09-01 | $80.16 | $77.98 | $2.18 | 137,404.0 | +0.25% |
| 2026-08-31 | $80.53 | $78.87 | $1.66 | 127,230.0 | +0.25% |
| 2026-08-28 | $82.14 | $79.54 | $2.60 | 75,254.0 | -1.14% |
| 2026-08-27 | $80.90 | $79.24 | $1.66 | 74,964.0 | +1.51% |
| 2026-08-26 | $80.10 | $78.50 | $1.60 | 137,929.0 | +0.01% |
| 2026-08-25 | $79.62 | $76.20 | $3.42 | 125,921.0 | +3.48% |
| 2026-08-24 | $78.04 | $76.23 | $1.81 | 124,980.0 | -1.57% |
| 2026-08-21 | $78.28 | $76.46 | $1.82 | 107,991.0 | +0.06% |
| 2026-08-20 | $80.00 | $77.63 | $2.37 | 123,685.0 | -0.09% |
| 2026-08-19 | $79.19 | $77.05 | $2.14 | 105,990.0 | -1.15% |
| 2026-08-18 | $79.56 | $77.70 | $1.86 | 150,916.0 | +0.39% |
| 2026-08-17 | $81.08 | $77.70 | $3.38 | 147,032.0 | -3.12% |
| 2026-08-14 | $81.97 | $80.33 | $1.63 | 154,490.0 | +0.14% |
| 2026-08-13 | $81.27 | $80.37 | $0.90 | 107,838.0 | +0.88% |
| 2026-08-12 | $81.19 | $79.81 | $1.38 | 122,365.0 | -0.66% |
| 2026-08-11 | $83.00 | $80.30 | $2.70 | 161,272.0 | -1.95% |
| 2026-08-10 | $84.59 | $82.32 | $2.27 | 122,528.0 | -2.07% |
| 2026-08-07 | $87.23 | $83.76 | $3.47 | 123,782.0 | -2.84% |
| 2026-08-06 | $87.38 | $85.01 | $2.36 | 180,974.0 | +0.74% |
| 2026-08-05 | $86.48 | $83.42 | $3.06 | 179,450.0 | -0.96% |
| 2026-08-04 | $88.30 | $85.00 | $3.30 | 243,171.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $81.39 | $77.98 | $3.41 | 351,384.0 | +1.38% |
| 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% |
0.71%
2.07%
자본화:
|
볼륨(24시간):