기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Core and Main Inc | CNM | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
59.48 | 58.94 | 59.74 | 59.51 | 59.62 |
CNM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 57.45 | 59.96 | 56.52 | 59.04 | 1,173,008 | 2.06 | 3.59% |
1개월 | 56.83 | 59.96 | 53.32 | 56.55 | 1,312,504 | 2.68 | 4.72% |
3개월 | 43.88 | 60.825 | 43.698 | 53.18 | 2,192,217 | 15.63 | 35.62% |
6개월 | 32.36 | 60.825 | 31.21 | 43.42 | 2,934,959 | 27.15 | 83.90% |
1년 | 26.79 | 60.825 | 26.08 | 38.73 | 2,209,367 | 32.72 | 122.14% |
3년 | 21.70 | 60.825 | 18.75 | 33.04 | 1,269,317 | 37.81 | 174.24% |
5년 | 21.70 | 60.825 | 18.75 | 33.04 | 1,269,317 | 37.81 | 174.24% |
CNM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 59.51 | -0.11 | -0.18% | 59.48 | 59.74 | 58.94 | 1,402,745 |
09 5월(5) 2024 | 59.62 | -0.01 | -0.02% | 59.32 | 59.96 | 59.085 | 1,049,650 |
08 5월(5) 2024 | 59.63 | 0.12 | 0.20% | 59.19 | 59.75 | 59.00 | 1,296,433 |
07 5월(5) 2024 | 59.51 | 0.99 | 1.69% | 59.00 | 59.79 | 58.88 | 1,300,558 |
04 5월(5) 2024 | 58.52 | 0.65 | 1.12% | 58.75 | 59.18 | 58.28 | 929,305 |
03 5월(5) 2024 | 57.87 | 0.83 | 1.46% | 57.45 | 58.51 | 56.52 | 1,289,094 |
02 5월(5) 2024 | 57.04 | 0.57 | 1.01% | 56.47 | 58.11 | 56.0007 | 1,561,853 |
01 5월(5) 2024 | 56.47 | -0.93 | -1.62% | 57.27 | 57.545 | 56.46 | 1,437,720 |
30 4월(4) 2024 | 57.40 | 0.08 | 0.14% | 57.51 | 57.83 | 56.92 | 969,790 |
27 4월(4) 2024 | 57.32 | 0.57 | 1.00% | 56.96 | 57.56 | 56.76 | 997,116 |
26 4월(4) 2024 | 56.75 | 0.59 | 1.05% | 55.57 | 57.02 | 54.78 | 1,330,728 |
25 4월(4) 2024 | 56.16 | 0.19 | 0.34% | 56.46 | 57.46 | 55.46 | 1,145,746 |
24 4월(4) 2024 | 55.97 | 1.36 | 2.49% | 55.20 | 55.99 | 54.66 | 1,089,504 |
23 4월(4) 2024 | 54.61 | 0.44 | 0.81% | 54.68 | 54.96 | 53.32 | 1,668,292 |
20 4월(4) 2024 | 54.17 | -0.42 | -0.77% | 54.70 | 55.10 | 53.535 | 1,497,742 |
19 4월(4) 2024 | 54.59 | -0.18 | -0.33% | 55.08 | 55.66 | 54.30 | 1,321,523 |
18 4월(4) 2024 | 54.77 | -0.69 | -1.24% | 55.64 | 55.94 | 54.22 | 1,535,895 |
17 4월(4) 2024 | 55.46 | 0.30 | 0.54% | 54.99 | 55.83 | 54.63 | 2,026,411 |
16 4월(4) 2024 | 55.16 | -1.18 | -2.09% | 57.21 | 57.36 | 54.9003 | 1,620,401 |
13 4월(4) 2024 | 56.34 | -0.84 | -1.47% | 56.96 | 57.08 | 56.14 | 1,176,505 |
12 4월(4) 2024 | 57.18 | -0.11 | -0.19% | 56.83 | 57.36 | 56.49 | 1,078,968 |
11 4월(4) 2024 | 57.29 | 0.07 | 0.12% | 56.50 | 57.93 | 56.13 | 1,882,236 |