ストックスクリーナーアプリを入手
160.13
1.69%
2.66
Crane Co (CR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-04 | $160.9 | $156.4 | $4.56 | 231,873.0 | +1.69% |
| 2024-11-01 | $159.3 | $156.3 | $2.93 | 181,443.0 | +0.12% |
| 2024-10-31 | $161.3 | $157.1 | $4.21 | 275,367.0 | -2.72% |
| 2024-10-30 | $162.1 | $155.7 | $6.43 | 433,955.0 | +1.79% |
| 2024-10-29 | $161.3 | $149.4 | $11.86 | 491,683.0 | +4.23% |
| 2024-10-28 | $152.7 | $150.4 | $2.30 | 422,310.0 | +2.23% |
| 2024-10-25 | $152.2 | $149.0 | $3.21 | 240,797.0 | -0.97% |
| 2024-10-24 | $152.1 | $148.9 | $3.25 | 196,270.0 | -0.84% |
| 2024-10-23 | $152.8 | $148.8 | $4.01 | 329,564.0 | +1.89% |
| 2024-10-22 | $156.7 | $148.8 | $7.96 | 336,540.0 | -6.01% |
| 2024-10-21 | $160.5 | $158.2 | $2.21 | 113,987.0 | -0.81% |
| 2024-10-18 | $162.9 | $158.7 | $4.17 | 150,267.0 | -2.11% |
| 2024-10-17 | $163.5 | $161.8 | $1.73 | 177,626.0 | +1.11% |
| 2024-10-16 | $163.4 | $160.2 | $3.19 | 195,807.0 | +1.45% |
| 2024-10-15 | $162.3 | $157.4 | $4.90 | 393,763.0 | +0.30% |
| 2024-10-14 | $159.5 | $157.3 | $2.22 | 199,897.0 | -0.04% |
| 2024-10-11 | $158.8 | $155.4 | $3.34 | 181,152.0 | +2.35% |
| 2024-10-10 | $156.0 | $152.8 | $3.19 | 170,193.0 | -0.85% |
| 2024-10-09 | $157.9 | $156.3 | $1.68 | 157,519.0 | -0.31% |
| 2024-10-08 | $159.2 | $156.5 | $2.66 | 145,763.0 | -0.74% |
Crane Co (CR) 株の年ごとの株価履歴
この詳細な分析では、Crane Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Crane Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCrane Co (CR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $160.9 | $156.3 | $4.60 | 645,189.0 | +1.81% |
| 2024-10 | $163.5 | $148.8 | $14.71 | 5,233,967.0 | -0.63% |
| 2024-09 | $159.9 | $141.2 | $18.73 | 4,563,236.0 | -0.06% |
| 2024-08 | $162.3 | $136.0 | $26.30 | 3,783,472.0 | -1.27% |
| 2024-07 | $162.3 | $140.2 | $22.12 | 5,830,707.0 | +10.65% |
| 2024-06 | $150.0 | $136.2 | $13.79 | 3,853,515.0 | -2.75% |
| 2024-05 | $150.0 | $137.6 | $12.38 | 4,072,371.0 | +6.48% |
| 2024-04 | $146.3 | $128.5 | $17.78 | 4,915,099.0 | +3.61% |
| 2024-03 | $135.9 | $121.1 | $14.83 | 4,404,375.0 | +11.16% |
| 2024-02 | $127.8 | $118.5 | $9.35 | 4,576,100.0 | -2.05% |
| 2024-01 | $127.6 | $110.5 | $17.14 | 6,179,028.0 | +5.05% |
2023年のCrane Co (CR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $118.7 | $102.8 | $15.91 | 4,851,272.0 | +11.79% |
| 2023-11 | $110.2 | $95.97 | $14.22 | 3,848,234.0 | +8.58% |
| 2023-10 | $97.57 | $82.57 | $15.00 | 5,207,200.0 | +9.56% |
| 2023-09 | $92.17 | $84.44 | $7.73 | 3,386,448.0 | -2.50% |
| 2023-08 | $94.14 | $84.02 | $10.12 | 4,664,097.0 | -2.74% |
| 2023-07 | $95.21 | $86.18 | $9.03 | 7,192,603.0 | +5.13% |
| 2023-06 | $89.27 | $72.50 | $16.77 | 7,327,746.0 | +22.65% |
| 2023-05 | $79.25 | $67.28 | $11.97 | 8,717,703.0 | +0.82% |
| 2023-04 | $114.6 | $70.96 | $43.64 | 11,561,949.0 | -36.50% |
| 2023-03 | $123.8 | $104.5 | $19.23 | 10,414,626.0 | -5.24% |
| 2023-02 | $121.8 | $115.0 | $6.76 | 5,954,313.0 | +3.34% |
| 2023-01 | $117.0 | $99.79 | $17.16 | 7,258,878.0 | +15.39% |
2022年のCrane Co (CR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $108.8 | $95.13 | $13.66 | 5,399,470.0 | -5.18% |
| 2022-11 | $107.5 | $97.62 | $9.90 | 5,058,496.0 | +5.58% |
| 2022-10 | $101.2 | $88.28 | $12.90 | 5,273,839.0 | +14.62% |
| 2022-09 | $99.12 | $85.16 | $13.96 | 4,010,128.0 | -7.23% |
| 2022-08 | $108.5 | $93.86 | $14.63 | 4,616,697.0 | -4.62% |
| 2022-07 | $99.51 | $85.08 | $14.43 | 3,299,373.0 | +12.99% |
| 2022-06 | $100.6 | $82.14 | $18.42 | 6,424,544.0 | -8.47% |
| 2022-05 | $101.0 | $88.00 | $13.00 | 5,757,100.0 | -0.59% |
| 2022-04 | $112.0 | $94.75 | $17.29 | 5,869,220.0 | -11.13% |
| 2022-03 | $114.9 | $96.69 | $18.18 | 7,303,243.0 | +7.12% |
| 2022-02 | $106.6 | $96.26 | $10.30 | 5,262,292.0 | -2.35% |
| 2022-01 | $107.0 | $96.81 | $10.22 | 6,252,310.0 | +1.75% |
1.16%
1.51%
大文字化:
|
ボリューム (24 時間):