Stockscreener 앱 받기
196.30
0.99%
1.93
시간 외 거래:
196.30
Crane Co 주식 (CR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $196.8 | $191.0 | $5.78 | 611,915.0 | +0.99% |
| 2026-01-05 | $196.0 | $188.7 | $7.35 | 372,261.0 | +3.65% |
| 2026-01-02 | $188.4 | $183.2 | $5.20 | 201,423.0 | +1.68% |
| 2025-12-31 | $187.8 | $184.1 | $3.70 | 215,042.0 | -1.68% |
| 2025-12-30 | $188.3 | $186.0 | $2.28 | 160,579.0 | -0.35% |
| 2025-12-29 | $189.0 | $186.4 | $2.54 | 178,245.0 | +0.24% |
| 2025-12-26 | $188.4 | $186.6 | $1.82 | 268,543.0 | -0.25% |
| 2025-12-24 | $189.5 | $187.6 | $1.86 | 109,141.0 | -0.38% |
| 2025-12-23 | $189.0 | $187.1 | $1.91 | 228,813.0 | +0.46% |
| 2025-12-22 | $188.9 | $185.7 | $3.26 | 260,629.0 | +0.60% |
| 2025-12-19 | $188.3 | $185.0 | $3.25 | 468,859.0 | +0.74% |
| 2025-12-18 | $188.2 | $185.0 | $3.17 | 356,508.0 | +0.97% |
| 2025-12-17 | $188.6 | $182.9 | $5.71 | 203,615.0 | -2.00% |
| 2025-12-16 | $191.5 | $185.1 | $6.41 | 359,573.0 | -2.22% |
| 2025-12-15 | $192.5 | $189.9 | $2.58 | 287,976.0 | +0.08% |
| 2025-12-12 | $194.2 | $190.3 | $3.82 | 196,542.0 | -0.65% |
| 2025-12-11 | $194.0 | $190.2 | $3.84 | 245,972.0 | +1.39% |
| 2025-12-10 | $191.7 | $185.8 | $5.86 | 305,789.0 | +2.28% |
| 2025-12-09 | $189.0 | $185.8 | $3.24 | 252,827.0 | -0.77% |
Crane Co 주식 (CR) 연도별 가격 이력
이 심층 분석에서는 Crane Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crane Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crane Co 주식 (CR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $196.8 | $183.2 | $13.63 | 1,797,514.0 | +6.44% |
Crane Co 주식 (CR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $194.2 | $179.5 | $14.71 | 6,126,565.0 | +2.37% |
| 2025-11 | $193.7 | $173.6 | $20.02 | 5,665,605.0 | -3.55% |
| 2025-10 | $201.0 | $174.7 | $26.34 | 6,961,136.0 | +3.18% |
| 2025-09 | $187.5 | $175.8 | $11.67 | 6,503,137.0 | -0.63% |
| 2025-08 | $199.9 | $184.5 | $15.42 | 5,847,971.0 | -5.35% |
| 2025-07 | $203.9 | $181.5 | $22.41 | 5,539,560.0 | +3.10% |
| 2025-06 | $191.0 | $167.8 | $23.16 | 7,610,190.0 | +10.79% |
| 2025-05 | $179.2 | $160.5 | $18.71 | 4,910,272.0 | +6.47% |
| 2025-04 | $162.4 | $127.0 | $35.32 | 9,015,868.0 | +5.09% |
| 2025-03 | $164.6 | $147.3 | $17.33 | 7,252,461.0 | -6.02% |
| 2025-02 | $174.3 | $157.2 | $17.10 | 4,206,762.0 | -4.30% |
| 2025-01 | $177.7 | $146.8 | $30.90 | 5,658,195.0 | +12.24% |
Crane Co 주식 (CR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $184.6 | $150.1 | $34.48 | 5,055,229.0 | -16.42% |
| 2024-11 | $188.5 | $156.3 | $32.17 | 4,773,954.0 | +15.77% |
| 2024-10 | $163.5 | $148.8 | $14.71 | 5,233,967.0 | -0.63% |
| 2024-09 | $159.9 | $141.2 | $18.73 | 4,563,236.0 | -0.06% |
| 2024-08 | $162.3 | $136.0 | $26.30 | 3,783,472.0 | -1.27% |
| 2024-07 | $162.3 | $140.2 | $22.12 | 5,830,707.0 | +10.65% |
| 2024-06 | $150.0 | $136.2 | $13.79 | 3,853,515.0 | -2.75% |
| 2024-05 | $150.0 | $137.6 | $12.38 | 4,072,371.0 | +6.48% |
| 2024-04 | $146.3 | $128.5 | $17.78 | 4,915,099.0 | +3.61% |
| 2024-03 | $135.9 | $121.1 | $14.83 | 4,404,375.0 | +11.16% |
| 2024-02 | $127.8 | $118.5 | $9.35 | 4,576,100.0 | -2.05% |
| 2024-01 | $127.6 | $110.5 | $17.14 | 6,179,028.0 | +5.05% |
1.68%
자본화:
|
볼륨(24시간):