Stockscreener 앱 받기
0.94%
Cummins Inc 주식 (CMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $602.0 | $587.2 | $14.82 | 920,590.0 | -0.94% |
| 2026-08-20 | $608.1 | $592.0 | $16.04 | 870,714.0 | -2.49% |
| 2026-08-19 | $621.5 | $603.0 | $18.45 | 843,834.0 | -2.00% |
| 2026-08-18 | $632.5 | $617.6 | $14.82 | 746,331.0 | -3.17% |
| 2026-08-17 | $644.8 | $632.4 | $12.42 | 669,227.0 | +1.57% |
| 2026-08-14 | $640.0 | $628.2 | $11.72 | 531,439.0 | -0.06% |
| 2026-08-13 | $641.2 | $629.6 | $11.59 | 559,848.0 | -0.98% |
| 2026-08-12 | $650.0 | $636.0 | $13.95 | 799,958.0 | +0.77% |
| 2026-08-11 | $648.6 | $632.0 | $16.60 | 496,491.0 | -0.29% |
| 2026-08-10 | $653.0 | $632.4 | $20.61 | 669,302.0 | -1.47% |
| 2026-08-07 | $650.3 | $636.9 | $13.35 | 907,536.0 | +0.04% |
| 2026-08-06 | $654.3 | $637.5 | $16.86 | 811,524.0 | -0.96% |
| 2026-08-05 | $661.0 | $640.0 | $21.03 | 1,462,816.0 | +2.25% |
| 2026-08-04 | $640.8 | $577.7 | $63.10 | 2,534,889.0 | -1.99% |
| 2026-08-03 | $652.5 | $631.0 | $21.50 | 1,281,054.0 | +2.31% |
| 2026-07-31 | $651.7 | $629.3 | $22.39 | 680,194.0 | +0.20% |
| 2026-07-30 | $642.0 | $619.1 | $22.90 | 1,062,141.0 | +4.45% |
| 2026-07-29 | $635.0 | $597.4 | $37.66 | 1,330,658.0 | -5.55% |
| 2026-07-28 | $650.5 | $629.0 | $21.50 | 1,295,724.0 | -3.06% |
| 2026-07-27 | $671.3 | $642.1 | $29.25 | 1,003,397.0 | -0.42% |
| 2026-07-24 | $671.2 | $657.8 | $13.49 | 677,069.0 | -0.06% |
| 2026-07-23 | $671.3 | $659.0 | $12.33 | 803,451.0 | +0.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $661.0 | $577.7 | $83.29 | 15,026,143.0 | -7.34% |
| 2026-07 | $701.4 | $597.4 | $104.0 | 19,049,506.0 | -11.07% |
| 2026-06 | $737.8 | $628.6 | $109.1 | 24,146,093.0 | +10.30% |
| 2026-05 | $718.1 | $628.1 | $89.99 | 19,914,278.0 | -3.63% |
| 2026-04 | $674.8 | $530.3 | $144.5 | 15,112,016.0 | +24.72% |
| 2026-03 | $583.0 | $510.0 | $72.99 | 19,645,848.0 | -7.85% |
| 2026-02 | $618.0 | $527.4 | $90.58 | 22,828,387.0 | +0.87% |
| 2026-01 | $592.5 | $510.0 | $82.53 | 16,707,295.0 | +13.39% |
Cummins Inc 주식 (CMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $526.5 | $493.5 | $33.00 | 17,355,625.0 | +3.14% |
| 2025-11 | $500.2 | $426.8 | $73.38 | 19,324,747.0 | +13.78% |
| 2025-10 | $449.2 | $400.7 | $48.49 | 19,695,447.0 | +3.62% |
| 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% |
0.16%
1.64%
자본화:
|
볼륨(24시간):