Stockscreener 앱 받기
93.62
0.15%
-0.1376
Crown Holdings Inc 주식 (CCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $94.32 | $92.94 | $1.38 | 238,153.0 | -0.15% |
| 2024-11-01 | $94.11 | $93.16 | $0.95 | 775,461.0 | +0.22% |
| 2024-10-31 | $96.05 | $93.50 | $2.55 | 1,008,446.0 | -2.23% |
| 2024-10-30 | $95.86 | $94.17 | $1.69 | 941,864.0 | +1.00% |
| 2024-10-29 | $95.38 | $93.99 | $1.39 | 755,931.0 | -0.37% |
| 2024-10-28 | $95.73 | $93.66 | $2.07 | 694,433.0 | +1.47% |
| 2024-10-25 | $95.89 | $93.53 | $2.36 | 680,353.0 | -1.58% |
| 2024-10-24 | $95.81 | $94.64 | $1.17 | 613,586.0 | -0.76% |
| 2024-10-23 | $96.83 | $95.36 | $1.47 | 1,055,018.0 | -0.25% |
| 2024-10-22 | $96.34 | $95.45 | $0.89 | 968,284.0 | -0.16% |
| 2024-10-21 | $97.85 | $96.16 | $1.69 | 1,422,911.0 | -1.46% |
| 2024-10-18 | $98.46 | $95.22 | $3.24 | 2,688,732.0 | +4.17% |
| 2024-10-17 | $94.39 | $93.50 | $0.89 | 1,396,223.0 | -0.21% |
| 2024-10-16 | $95.05 | $93.28 | $1.77 | 691,895.0 | -0.06% |
| 2024-10-15 | $94.29 | $92.81 | $1.48 | 962,644.0 | +0.68% |
| 2024-10-14 | $94.16 | $92.60 | $1.56 | 755,667.0 | +0.73% |
| 2024-10-11 | $92.98 | $91.59 | $1.39 | 2,089,216.0 | +1.29% |
| 2024-10-10 | $92.64 | $90.99 | $1.65 | 3,602,443.0 | -1.08% |
| 2024-10-09 | $93.20 | $91.78 | $1.42 | 800,081.0 | +0.38% |
| 2024-10-08 | $92.34 | $91.31 | $1.03 | 987,927.0 | +0.16% |
| 2024-10-07 | $93.29 | $91.42 | $1.88 | 893,469.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $94.32 | $92.94 | $1.38 | 1,013,614.0 | +0.07% |
| 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% |
0.78%
0.65%
자본화:
|
볼륨(24시간):