Stockscreener 앱 받기
116.24
2.34%
-2.78
시간 외 거래:
116.24
Crown Holdings Inc 주식 (CCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $118.5 | $116.2 | $2.33 | 844,947.0 | -2.34% |
| 2026-08-14 | $119.9 | $117.0 | $2.84 | 670,268.0 | +0.55% |
| 2026-08-13 | $122.1 | $118.3 | $3.76 | 1,611,639.0 | -1.94% |
| 2026-08-12 | $121.3 | $118.7 | $2.59 | 873,786.0 | +0.58% |
| 2026-08-11 | $121.8 | $118.1 | $3.66 | 692,926.0 | -0.25% |
| 2026-08-10 | $120.4 | $118.0 | $2.39 | 669,565.0 | -0.31% |
| 2026-08-07 | $122.2 | $119.2 | $2.96 | 470,391.0 | -0.34% |
| 2026-08-06 | $122.9 | $120.5 | $2.43 | 712,305.0 | -0.85% |
| 2026-08-05 | $122.4 | $120.3 | $2.15 | 980,721.0 | +0.39% |
| 2026-08-04 | $121.8 | $118.3 | $3.54 | 795,382.0 | +1.49% |
| 2026-08-03 | $120.7 | $118.9 | $1.83 | 941,392.0 | +1.68% |
| 2026-07-31 | $118.3 | $116.0 | $2.31 | 637,823.0 | -0.41% |
| 2026-07-30 | $120.3 | $116.7 | $3.56 | 714,784.0 | -1.16% |
| 2026-07-29 | $120.7 | $116.0 | $4.71 | 1,096,421.0 | -1.19% |
| 2026-07-28 | $121.9 | $119.1 | $2.77 | 1,320,005.0 | +2.32% |
| 2026-07-27 | $119.8 | $117.6 | $2.15 | 1,281,347.0 | +0.48% |
| 2026-07-24 | $118.2 | $113.4 | $4.82 | 985,559.0 | +2.96% |
| 2026-07-23 | $117.0 | $113.7 | $3.28 | 1,694,436.0 | -1.67% |
| 2026-07-22 | $118.4 | $115.7 | $2.67 | 1,565,148.0 | -1.32% |
| 2026-07-21 | $121.8 | $114.8 | $7.01 | 2,970,211.0 | +2.98% |
| 2026-07-20 | $117.4 | $114.4 | $3.04 | 1,309,305.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $122.9 | $116.2 | $6.75 | 10,108,269.0 | -1.40% |
| 2026-07 | $121.9 | $108.2 | $13.68 | 25,125,451.0 | +5.43% |
| 2026-06 | $112.8 | $91.31 | $21.49 | 24,662,710.0 | +17.61% |
| 2026-05 | $102.5 | $94.28 | $8.21 | 23,102,560.0 | -3.29% |
| 2026-04 | $109.0 | $97.50 | $11.50 | 25,010,355.0 | -1.94% |
| 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% |
1.29%
0.01%
자본화:
|
볼륨(24시간):