Stockscreener 앱 받기
138.85
0.04%
-0.06
시장 영업 전:
139.00
0.15
+0.11%
Churchill Downs Inc 주식 (CHDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $139.9 | $137.8 | $2.12 | 441,113.0 | -0.04% |
| 2024-11-15 | $141.2 | $137.8 | $3.35 | 465,355.0 | -1.42% |
| 2024-11-14 | $142.7 | $140.2 | $2.47 | 496,905.0 | -0.45% |
| 2024-11-13 | $142.1 | $139.4 | $2.72 | 562,183.0 | +0.18% |
| 2024-11-12 | $141.9 | $139.0 | $2.89 | 562,783.0 | -0.42% |
| 2024-11-11 | $146.3 | $141.0 | $5.28 | 717,772.0 | -2.37% |
| 2024-11-08 | $147.6 | $144.6 | $3.05 | 433,551.0 | -0.74% |
| 2024-11-07 | $147.8 | $144.6 | $3.18 | 313,976.0 | -0.71% |
| 2024-11-06 | $150.2 | $141.6 | $8.62 | 1,047,367.0 | +7.50% |
| 2024-11-05 | $137.8 | $135.6 | $2.20 | 256,936.0 | -0.07% |
| 2024-11-04 | $139.2 | $136.1 | $3.05 | 263,483.0 | -0.88% |
| 2024-11-01 | $141.4 | $137.3 | $4.16 | 492,497.0 | -1.16% |
| 2024-10-31 | $144.3 | $140.0 | $4.31 | 461,635.0 | -2.69% |
| 2024-10-30 | $145.3 | $142.7 | $2.57 | 578,295.0 | -0.12% |
| 2024-10-29 | $144.3 | $139.7 | $4.62 | 619,893.0 | +2.12% |
| 2024-10-28 | $143.0 | $140.7 | $2.33 | 564,976.0 | +0.66% |
| 2024-10-25 | $140.8 | $139.1 | $1.75 | 875,468.0 | +0.08% |
| 2024-10-24 | $141.0 | $130.1 | $10.86 | 906,608.0 | +4.48% |
| 2024-10-23 | $135.6 | $133.7 | $1.86 | 555,012.0 | -0.07% |
| 2024-10-22 | $135.4 | $133.0 | $2.45 | 377,647.0 | -0.93% |
Churchill Downs Inc 주식 (CHDN) 연도별 가격 이력
이 심층 분석에서는 Churchill Downs Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Churchill Downs Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Churchill Downs Inc 주식 (CHDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $150.2 | $135.6 | $14.62 | 6,495,034.0 | -0.89% |
| 2024-10 | $145.3 | $130.1 | $15.16 | 10,434,649.0 | +3.62% |
| 2024-09 | $142.0 | $131.5 | $10.47 | 8,964,984.0 | -2.71% |
| 2024-08 | $144.8 | $128.7 | $16.17 | 5,892,717.0 | -3.20% |
| 2024-07 | $146.6 | $136.8 | $9.89 | 10,781,650.0 | +2.84% |
| 2024-06 | $141.6 | $126.9 | $14.70 | 10,589,381.0 | +7.80% |
| 2024-05 | $139.7 | $126.7 | $12.97 | 11,040,674.0 | +0.39% |
| 2024-04 | $133.8 | $117.9 | $15.87 | 10,618,310.0 | +4.24% |
| 2024-03 | $126.4 | $111.1 | $15.34 | 10,081,166.0 | +1.54% |
| 2024-02 | $125.0 | $116.1 | $8.91 | 6,203,970.0 | +0.74% |
| 2024-01 | $136.1 | $120.3 | $15.74 | 5,405,870.0 | -10.35% |
Churchill Downs Inc 주식 (CHDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $136.4 | $114.8 | $21.56 | 6,441,279.0 | +16.55% |
| 2023-11 | $124.7 | $107.8 | $16.90 | 6,233,980.0 | +5.40% |
| 2023-10 | $116.6 | $106.5 | $10.19 | 8,062,843.0 | -5.34% |
| 2023-09 | $126.6 | $111.2 | $15.35 | 8,830,851.0 | -7.38% |
| 2023-08 | $128.5 | $114.4 | $14.13 | 9,451,705.0 | +8.14% |
| 2023-07 | $138.8 | $115.3 | $23.51 | 7,542,465.0 | -16.76% |
| 2023-06 | $142.9 | $129.6 | $13.29 | 8,685,116.0 | +2.47% |
| 2023-05 | $150.5 | $134.3 | $16.11 | 8,330,726.0 | -7.14% |
| 2023-04 | $147.0 | $124.1 | $22.89 | 7,609,900.0 | +13.80% |
| 2023-03 | $132.1 | $115.2 | $16.84 | 10,133,976.0 | +4.59% |
| 2023-02 | $126.6 | $118.6 | $8.00 | 6,263,188.0 | -0.94% |
| 2023-01 | $125.1 | $104.3 | $20.81 | 5,975,706.0 | +17.34% |
Churchill Downs Inc 주식 (CHDN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $114.1 | $101.9 | $12.20 | 9,961,852.0 | -4.74% |
| 2022-11 | $113.4 | $98.17 | $15.28 | 7,098,146.0 | +6.76% |
| 2022-10 | $108.0 | $91.18 | $16.85 | 7,462,068.0 | +12.90% |
| 2022-09 | $106.3 | $89.17 | $17.10 | 8,274,870.0 | -6.57% |
| 2022-08 | $109.5 | $98.44 | $11.06 | 7,731,960.0 | -6.06% |
| 2022-07 | $111.2 | $95.81 | $15.44 | 6,024,724.0 | +9.54% |
| 2022-06 | $108.0 | $86.38 | $21.66 | 7,869,698.0 | -5.38% |
| 2022-05 | $107.4 | $87.95 | $19.45 | 10,632,952.0 | -0.25% |
| 2022-04 | $114.4 | $97.34 | $17.06 | 7,232,192.0 | -8.49% |
| 2022-03 | $123.5 | $98.71 | $24.79 | 8,940,112.0 | -7.93% |
| 2022-02 | $124.7 | $100.1 | $24.53 | 6,669,620.0 | +14.54% |
| 2022-01 | $120.9 | $97.03 | $23.91 | 7,586,632.0 | -12.70% |
0.47%
10.15%
자본화:
|
볼륨(24시간):