Stockscreener 앱 받기
105.57
1.43%
-1.58
Crown Holdings Inc 주식 (CCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $107.0 | $104.8 | $2.18 | 403,542.0 | -1.46% |
| 2026-04-14 | $108.3 | $106.4 | $1.98 | 871,345.0 | -0.62% |
| 2026-04-13 | $108.0 | $105.8 | $2.18 | 1,349,232.0 | +0.81% |
| 2026-04-10 | $109.0 | $106.8 | $2.24 | 1,019,623.0 | -0.83% |
| 2026-04-09 | $108.8 | $105.8 | $3.02 | 1,187,282.0 | +0.63% |
| 2026-04-08 | $107.3 | $103.8 | $3.45 | 1,455,630.0 | +6.13% |
| 2026-04-07 | $104.1 | $100.6 | $3.42 | 1,658,740.0 | -2.18% |
| 2026-04-06 | $103.3 | $101.9 | $1.43 | 884,122.0 | +0.45% |
| 2026-04-02 | $103.7 | $101.3 | $2.40 | 961,922.0 | -1.02% |
| 2026-04-01 | $104.7 | $100.8 | $3.89 | 1,356,305.0 | +3.56% |
| 2026-03-31 | $100.6 | $98.23 | $2.41 | 737,003.0 | +2.07% |
| 2026-03-30 | $100.1 | $97.20 | $2.94 | 1,107,678.0 | -1.37% |
| 2026-03-27 | $102.2 | $99.46 | $2.79 | 457,019.0 | -2.07% |
| 2026-03-26 | $103.6 | $101.5 | $2.13 | 450,221.0 | -1.47% |
| 2026-03-25 | $103.5 | $101.0 | $2.44 | 658,469.0 | +1.63% |
| 2026-03-24 | $102.5 | $99.56 | $2.93 | 660,618.0 | +0.70% |
| 2026-03-23 | $102.0 | $99.49 | $2.52 | 1,303,932.0 | +2.44% |
| 2026-03-20 | $101.0 | $98.27 | $2.73 | 1,877,536.0 | -2.53% |
| 2026-03-19 | $101.1 | $99.66 | $1.42 | 950,346.0 | -0.43% |
| 2026-03-18 | $105.0 | $101.4 | $3.60 | 1,023,090.0 | -3.67% |
| 2026-03-17 | $106.4 | $104.8 | $1.57 | 643,826.0 | -0.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $109.0 | $100.6 | $8.36 | 11,147,743.0 | +5.33% |
| 2026-03 | $116.4 | $97.20 | $19.18 | 21,515,647.0 | -12.52% |
| 2026-02 | $116.6 | $104.0 | $12.65 | 24,449,500.0 | +9.48% |
| 2026-01 | $106.8 | $100.3 | $6.45 | 21,707,887.0 | +1.66% |
Crown Holdings Inc 주식 (CCK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $105.0 | $93.48 | $11.55 | 30,972,414.0 | +7.13% |
| 2025-11 | $102.3 | $93.53 | $8.77 | 40,335,512.0 | -0.36% |
| 2025-10 | $102.8 | $89.21 | $13.64 | 33,060,882.0 | +0.61% |
| 2025-09 | $99.05 | $91.48 | $7.57 | 28,375,236.0 | -2.81% |
| 2025-08 | $102.9 | $97.40 | $5.52 | 21,627,270.0 | +0.02% |
| 2025-07 | $109.5 | $98.29 | $11.19 | 25,518,756.0 | -3.52% |
| 2025-06 | $105.4 | $95.61 | $9.77 | 23,675,285.0 | +4.55% |
| 2025-05 | $100.2 | $94.62 | $5.61 | 23,305,672.0 | +2.25% |
| 2025-04 | $98.48 | $75.98 | $22.50 | 30,227,633.0 | +7.92% |
| 2025-03 | $93.73 | $85.85 | $7.89 | 28,422,086.0 | -0.41% |
| 2025-02 | $91.81 | $84.78 | $7.04 | 26,743,346.0 | +2.01% |
| 2025-01 | $89.83 | $78.48 | $11.35 | 24,101,009.0 | +6.25% |
Crown Holdings Inc 주식 (CCK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.85 | $81.50 | $11.35 | 27,218,312.0 | -11.08% |
| 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% |
1.46%
0.71%
자본화:
|
볼륨(24시간):