Stockscreener 앱 받기
0.96%
시장 영업 전:
Cummins Inc 주식 (CMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-21 | $421.6 | $410.9 | $10.68 | 1,072,878.0 | +0.96% |
| 2025-10-20 | $417.0 | $411.6 | $5.40 | 786,619.0 | +0.53% |
| 2025-10-17 | $422.7 | $405.8 | $16.87 | 1,713,408.0 | -2.56% |
| 2025-10-16 | $426.1 | $417.8 | $8.32 | 790,697.0 | -0.17% |
| 2025-10-15 | $425.7 | $416.3 | $9.41 | 784,880.0 | +1.62% |
| 2025-10-14 | $421.3 | $400.7 | $20.55 | 882,735.0 | +1.87% |
| 2025-10-13 | $420.0 | $408.2 | $11.75 | 1,080,407.0 | -0.99% |
| 2025-10-10 | $430.4 | $412.8 | $17.69 | 684,186.0 | -3.19% |
| 2025-10-09 | $436.6 | $423.5 | $13.09 | 595,318.0 | -2.21% |
| 2025-10-08 | $437.4 | $432.1 | $5.30 | 468,694.0 | +0.50% |
| 2025-10-07 | $439.3 | $430.8 | $8.52 | 822,246.0 | -1.07% |
| 2025-10-06 | $440.5 | $431.8 | $8.72 | 823,504.0 | +1.40% |
| 2025-10-03 | $437.7 | $429.2 | $8.48 | 931,420.0 | +0.05% |
| 2025-10-02 | $433.0 | $421.9 | $11.07 | 912,393.0 | +1.87% |
| 2025-10-01 | $428.0 | $418.6 | $9.33 | 693,796.0 | +0.54% |
| 2025-09-30 | $423.1 | $416.6 | $6.48 | 972,560.0 | +0.70% |
| 2025-09-29 | $421.0 | $415.2 | $5.84 | 874,556.0 | +0.33% |
| 2025-09-26 | $421.0 | $416.0 | $4.99 | 706,166.0 | +0.97% |
| 2025-09-25 | $415.7 | $410.2 | $5.46 | 847,979.0 | -0.94% |
| 2025-09-24 | $426.6 | $417.2 | $9.32 | 998,825.0 | -1.46% |
| 2025-09-23 | $432.5 | $423.0 | $9.50 | 791,026.0 | -0.16% |
Cummins Inc 주식 (CMI) 연도별 가격 이력
이 심층 분석에서는 Cummins Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cummins Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cummins Inc 주식 (CMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $440.5 | $400.7 | $39.79 | 14,116,059.0 | -1.04% |
| 2025-09 | $432.5 | $389.5 | $42.98 | 18,124,199.0 | +6.01% |
| 2025-08 | $408.4 | $354.7 | $53.70 | 18,239,686.0 | +8.38% |
| 2025-07 | $371.5 | $325.0 | $46.46 | 19,648,258.0 | +12.25% |
| 2025-06 | $329.1 | $307.9 | $21.24 | 13,519,350.0 | +1.87% |
| 2025-05 | $337.1 | $290.7 | $46.40 | 17,716,762.0 | +9.41% |
| 2025-04 | $321.2 | $260.0 | $61.22 | 20,353,928.0 | -6.25% |
| 2025-03 | $373.0 | $304.5 | $68.42 | 19,424,537.0 | -14.87% |
| 2025-02 | $387.4 | $344.1 | $43.33 | 15,925,400.0 | +3.35% |
| 2025-01 | $374.3 | $345.0 | $29.28 | 14,693,770.0 | +2.19% |
Cummins Inc 주식 (CMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $387.9 | $345.8 | $42.13 | 12,582,020.0 | -7.10% |
| 2024-11 | $379.7 | $324.7 | $54.92 | 11,917,917.0 | +14.00% |
| 2024-10 | $340.8 | $321.9 | $18.97 | 12,004,994.0 | +1.60% |
| 2024-09 | $333.4 | $285.0 | $48.43 | 13,150,575.0 | +3.50% |
| 2024-08 | $322.8 | $278.2 | $44.63 | 16,699,002.0 | +7.21% |
| 2024-07 | $302.9 | $265.4 | $37.46 | 16,198,438.0 | +5.37% |
| 2024-06 | $286.3 | $261.5 | $24.79 | 19,395,951.0 | -1.70% |
| 2024-05 | $300.2 | $273.7 | $26.56 | 18,185,209.0 | -0.27% |
| 2024-04 | $304.2 | $282.4 | $21.80 | 19,189,967.0 | -4.13% |
| 2024-03 | $297.1 | $260.9 | $36.23 | 142,443,879.0 | +9.69% |
| 2024-02 | $273.2 | $236.0 | $37.23 | 40,767,451.0 | +12.25% |
| 2024-01 | $243.1 | $226.5 | $16.56 | 16,337,826.0 | -0.11% |
Cummins Inc 주식 (CMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $248.4 | $223.5 | $24.90 | 15,420,917.0 | +6.87% |
| 2023-11 | $227.5 | $212.8 | $14.73 | 17,112,340.0 | +3.63% |
| 2023-10 | $231.3 | $214.3 | $17.03 | 14,638,115.0 | -5.32% |
| 2023-09 | $239.4 | $227.3 | $12.12 | 16,521,466.0 | -0.69% |
| 2023-08 | $265.3 | $224.3 | $40.94 | 17,941,076.0 | -11.79% |
| 2023-07 | $261.0 | $239.8 | $21.24 | 17,476,229.0 | +6.38% |
| 2023-06 | $246.9 | $203.9 | $42.94 | 23,938,011.0 | +19.94% |
| 2023-05 | $239.0 | $203.2 | $35.81 | 20,839,477.0 | -13.03% |
| 2023-04 | $241.5 | $217.3 | $24.20 | 15,983,271.0 | -1.61% |
| 2023-03 | $261.9 | $220.6 | $41.32 | 31,579,782.0 | -1.73% |
| 2023-02 | $259.5 | $240.9 | $18.62 | 17,557,366.0 | -2.59% |
| 2023-01 | $254.5 | $233.5 | $21.00 | 16,078,790.0 | +2.99% |
0.49%
자본화:
|
볼륨(24시간):