Stockscreener 앱 받기
83.05
0.98%
0.81
Crown Holdings Inc 주식 (CCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $83.74 | $82.14 | $1.60 | 5,300,203.0 | +0.98% |
| 2024-12-19 | $83.45 | $81.61 | $1.84 | 1,819,281.0 | -0.76% |
| 2024-12-18 | $86.18 | $82.77 | $3.41 | 1,565,924.0 | -2.93% |
| 2024-12-17 | $86.98 | $85.02 | $1.96 | 1,382,914.0 | -1.33% |
| 2024-12-16 | $87.90 | $86.50 | $1.40 | 860,626.0 | -1.55% |
| 2024-12-13 | $88.12 | $87.08 | $1.04 | 999,087.0 | -0.23% |
| 2024-12-12 | $88.83 | $87.70 | $1.13 | 1,185,795.0 | +0.11% |
| 2024-12-11 | $88.35 | $87.42 | $0.93 | 1,340,502.0 | +0.30% |
| 2024-12-10 | $88.65 | $87.00 | $1.65 | 1,231,345.0 | -0.57% |
| 2024-12-09 | $89.06 | $88.10 | $0.96 | 1,371,917.0 | -0.18% |
| 2024-12-06 | $90.60 | $88.17 | $2.43 | 1,875,894.0 | -1.32% |
| 2024-12-05 | $92.39 | $87.21 | $5.18 | 2,571,029.0 | -2.72% |
| 2024-12-04 | $92.85 | $90.78 | $2.06 | 1,178,666.0 | +0.05% |
| 2024-12-03 | $92.64 | $91.53 | $1.11 | 836,321.0 | -0.43% |
| 2024-12-02 | $92.68 | $90.85 | $1.83 | 604,587.0 | +0.35% |
| 2024-11-29 | $93.18 | $91.93 | $1.25 | 400,313.0 | -1.00% |
| 2024-11-27 | $93.72 | $92.32 | $1.40 | 960,044.0 | +0.87% |
| 2024-11-26 | $92.51 | $91.37 | $1.14 | 1,107,437.0 | -0.43% |
| 2024-11-25 | $93.85 | $92.38 | $1.47 | 1,612,159.0 | -0.22% |
| 2024-11-22 | $93.24 | $91.17 | $2.08 | 948,828.0 | +1.99% |
Crown Holdings Inc 주식 (CCK) 연도별 가격 이력
이 심층 분석에서는 Crown Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crown Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crown Holdings Inc 주식 (CCK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.85 | $81.61 | $11.24 | 29,424,294.0 | -9.82% |
| 2024-11 | $96.79 | $88.77 | $8.02 | 21,474,505.0 | -1.56% |
| 2024-10 | $98.46 | $90.99 | $7.47 | 25,675,755.0 | -2.43% |
| 2024-09 | $96.74 | $87.89 | $8.85 | 20,355,812.0 | +6.05% |
| 2024-08 | $90.80 | $83.30 | $7.50 | 21,381,424.0 | +1.93% |
| 2024-07 | $89.97 | $70.84 | $19.13 | 28,868,849.0 | +19.24% |
| 2024-06 | $84.38 | $73.99 | $10.39 | 17,851,112.0 | -11.64% |
| 2024-05 | $85.84 | $81.58 | $4.26 | 17,213,141.0 | +2.58% |
| 2024-04 | $85.66 | $75.28 | $10.38 | 24,763,439.0 | +3.55% |
| 2024-03 | $79.36 | $74.32 | $5.04 | 23,616,785.0 | +3.45% |
| 2024-02 | $90.33 | $69.61 | $20.72 | 35,871,250.0 | -13.42% |
| 2024-01 | $92.61 | $88.33 | $4.28 | 18,132,273.0 | -3.90% |
Crown Holdings Inc 주식 (CCK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $93.78 | $85.47 | $8.31 | 22,921,681.0 | +7.07% |
| 2023-11 | $86.13 | $79.23 | $6.90 | 28,367,916.0 | +6.71% |
| 2023-10 | $89.00 | $76.60 | $12.40 | 27,468,760.0 | -8.91% |
| 2023-09 | $94.49 | $85.43 | $9.06 | 14,506,983.0 | -4.51% |
| 2023-08 | $93.59 | $86.26 | $7.33 | 19,282,250.0 | -0.11% |
| 2023-07 | $96.35 | $83.37 | $12.98 | 19,667,832.0 | +6.78% |
| 2023-06 | $89.37 | $76.01 | $13.36 | 51,498,656.0 | +13.96% |
| 2023-05 | $86.50 | $75.84 | $10.66 | 17,491,565.0 | -11.13% |
| 2023-04 | $86.50 | $75.61 | $10.89 | 19,846,929.0 | +3.71% |
| 2023-03 | $88.51 | $76.00 | $12.51 | 19,480,060.0 | -4.39% |
| 2023-02 | $90.91 | $83.91 | $7.00 | 18,608,955.0 | -1.87% |
| 2023-01 | $89.60 | $81.34 | $8.26 | 24,207,719.0 | +7.24% |
Crown Holdings Inc 주식 (CCK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $85.08 | $78.37 | $6.71 | 27,128,836.0 | +0.00% |
| 2022-11 | $83.33 | $66.76 | $16.57 | 30,232,205.0 | +19.86% |
| 2022-10 | $86.38 | $66.00 | $20.38 | 46,922,383.0 | -15.35% |
| 2022-09 | $100.4 | $78.91 | $21.48 | 31,801,885.0 | -10.55% |
| 2022-08 | $102.7 | $87.83 | $14.85 | 25,938,782.0 | -10.91% |
| 2022-07 | $101.8 | $85.85 | $15.97 | 24,809,754.0 | +10.32% |
| 2022-06 | $110.8 | $88.09 | $22.71 | 20,414,711.0 | -11.75% |
| 2022-05 | $114.7 | $98.36 | $16.38 | 24,559,702.0 | -5.09% |
| 2022-04 | $126.7 | $106.3 | $20.46 | 28,672,004.0 | -12.03% |
| 2022-03 | $130.4 | $116.2 | $14.26 | 27,949,985.0 | +1.97% |
| 2022-02 | $124.6 | $110.8 | $13.77 | 24,036,503.0 | +7.23% |
| 2022-01 | $118.0 | $104.3 | $13.73 | 21,340,421.0 | +3.42% |
2.23%
0.00%
자본화:
|
볼륨(24시간):