Stockscreener 앱 받기
84.11
0.10%
+0.08
시간 외 거래:
84.11
Crown Holdings, Inc. 주식 (CCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $84.63 | $83.48 | $1.15 | 911,837.0 | +0.10% |
| 2024-05-10 | $84.31 | $83.46 | $0.85 | 484,458.0 | +0.30% |
| 2024-05-09 | $84.61 | $83.71 | $0.905 | 642,796.0 | -0.30% |
| 2024-05-08 | $84.14 | $83.06 | $1.08 | 1,306,114.0 | +0.23% |
| 2024-05-07 | $84.19 | $83.24 | $0.95 | 1,122,478.0 | +0.68% |
| 2024-05-06 | $83.80 | $82.82 | $0.98 | 670,009.0 | +0.99% |
| 2024-05-03 | $83.39 | $82.09 | $1.30 | 831,226.0 | +0.10% |
| 2024-05-02 | $83.82 | $82.31 | $1.51 | 1,005,173.0 | -0.83% |
| 2024-05-01 | $84.38 | $81.66 | $2.72 | 1,821,669.0 | +1.21% |
| 2024-04-30 | $85.66 | $81.91 | $3.75 | 2,849,529.0 | +1.21% |
| 2024-04-29 | $81.92 | $80.76 | $1.16 | 1,736,210.0 | +0.62% |
| 2024-04-26 | $81.29 | $80.00 | $1.29 | 1,900,027.0 | +1.02% |
| 2024-04-25 | $79.98 | $78.16 | $1.82 | 1,578,659.0 | +1.21% |
| 2024-04-24 | $79.18 | $77.90 | $1.28 | 1,487,827.0 | +0.29% |
| 2024-04-23 | $80.58 | $78.55 | $2.03 | 1,122,628.0 | -1.04% |
| 2024-04-22 | $79.68 | $77.12 | $2.56 | 979,536.0 | +2.27% |
| 2024-04-19 | $77.87 | $76.15 | $1.72 | 1,044,783.0 | +0.98% |
| 2024-04-18 | $77.07 | $76.15 | $0.92 | 562,855.0 | +0.64% |
| 2024-04-17 | $77.02 | $76.04 | $0.98 | 852,933.0 | -0.71% |
| 2024-04-16 | $77.50 | $75.75 | $1.75 | 995,961.0 | +1.02% |
| 2024-04-15 | $78.71 | $75.28 | $3.43 | 1,338,167.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $84.63 | $81.66 | $2.97 | 9,707,597.0 | +2.49% |
| 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% |
1.01%
1.05%
자본화:
|
볼륨(24시간):