Stockscreener 앱 받기
0.56%
Cummins Inc 주식 (CMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $325.5 | $321.8 | $3.77 | 584,174.0 | +0.56% |
| 2025-05-28 | $327.7 | $322.9 | $4.78 | 449,433.0 | -0.99% |
| 2025-05-27 | $327.8 | $320.3 | $7.51 | 730,966.0 | +2.85% |
| 2025-05-23 | $318.6 | $311.0 | $7.58 | 507,751.0 | -1.42% |
| 2025-05-22 | $323.8 | $319.2 | $4.59 | 714,725.0 | -0.44% |
| 2025-05-21 | $330.1 | $322.9 | $7.24 | 487,205.0 | -2.52% |
| 2025-05-20 | $336.6 | $330.3 | $6.32 | 836,031.0 | -1.51% |
| 2025-05-19 | $337.1 | $328.2 | $8.96 | 692,032.0 | +0.65% |
| 2025-05-16 | $335.0 | $330.3 | $4.76 | 780,961.0 | +0.71% |
| 2025-05-15 | $333.2 | $329.2 | $4.06 | 651,301.0 | -0.22% |
| 2025-05-14 | $334.4 | $330.9 | $3.51 | 940,136.0 | -0.52% |
| 2025-05-13 | $336.2 | $327.4 | $8.79 | 993,546.0 | +1.21% |
| 2025-05-12 | $331.3 | $321.5 | $9.82 | 1,416,653.0 | +7.79% |
| 2025-05-09 | $308.3 | $305.1 | $3.19 | 512,890.0 | +0.10% |
| 2025-05-08 | $309.6 | $300.9 | $8.62 | 789,428.0 | +2.84% |
| 2025-05-07 | $301.0 | $296.6 | $4.41 | 827,756.0 | -0.13% |
| 2025-05-06 | $303.4 | $297.4 | $6.05 | 691,541.0 | -1.31% |
| 2025-05-05 | $308.6 | $290.7 | $17.90 | 1,729,380.0 | +0.82% |
| 2025-05-02 | $303.6 | $298.3 | $5.36 | 1,305,950.0 | +1.69% |
| 2025-05-01 | $300.6 | $294.4 | $6.20 | 584,145.0 | +0.35% |
| 2025-04-30 | $294.5 | $284.2 | $10.30 | 783,005.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $337.1 | $290.7 | $46.40 | 16,810,178.0 | +10.56% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):