Stockscreener 앱 받기
157.58
1.71%
2.65
시간 외 거래:
157.58
Crane Co 주식 (CR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $157.9 | $151.9 | $5.93 | 335,946.0 | +1.71% |
| 2025-04-01 | $155.6 | $151.3 | $4.32 | 328,781.0 | +1.14% |
| 2025-03-31 | $155.1 | $147.3 | $7.75 | 327,925.0 | +0.76% |
| 2025-03-28 | $156.8 | $150.6 | $6.25 | 209,420.0 | -2.50% |
| 2025-03-27 | $157.4 | $153.3 | $4.09 | 327,432.0 | -0.10% |
| 2025-03-26 | $161.5 | $155.7 | $5.79 | 277,273.0 | -2.69% |
| 2025-03-25 | $161.0 | $158.3 | $2.71 | 221,765.0 | +1.07% |
| 2025-03-24 | $159.5 | $155.5 | $3.95 | 247,374.0 | +3.90% |
| 2025-03-21 | $152.9 | $150.4 | $2.52 | 1,388,611.0 | -0.29% |
| 2025-03-20 | $154.9 | $152.5 | $2.39 | 243,996.0 | -1.11% |
| 2025-03-19 | $155.3 | $151.5 | $3.84 | 353,844.0 | +2.14% |
| 2025-03-18 | $153.7 | $150.4 | $3.25 | 302,218.0 | -1.81% |
| 2025-03-17 | $155.6 | $152.6 | $2.96 | 436,834.0 | -0.55% |
| 2025-03-14 | $156.1 | $151.8 | $4.35 | 262,523.0 | +3.00% |
| 2025-03-13 | $155.1 | $149.4 | $5.68 | 298,711.0 | -2.30% |
| 2025-03-12 | $161.6 | $154.2 | $7.42 | 279,687.0 | -0.58% |
| 2025-03-11 | $157.7 | $151.4 | $6.29 | 381,280.0 | +1.12% |
| 2025-03-10 | $155.8 | $149.9 | $5.96 | 605,186.0 | -0.38% |
| 2025-03-07 | $155.1 | $149.6 | $5.50 | 329,029.0 | +1.64% |
| 2025-03-06 | $154.8 | $150.5 | $4.27 | 237,206.0 | -1.90% |
| 2025-03-05 | $154.9 | $151.8 | $3.09 | 152,828.0 | +1.57% |
| 2025-03-04 | $153.6 | $151.6 | $2.03 | 101,257.0 | -2.97% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $157.9 | $151.3 | $6.59 | 1,000,673.0 | +2.87% |
| 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% |
Crane Co 주식 (CR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $118.7 | $102.8 | $15.91 | 4,851,272.0 | +11.79% |
| 2023-11 | $110.2 | $95.97 | $14.22 | 3,848,234.0 | +8.58% |
| 2023-10 | $97.57 | $82.57 | $15.00 | 5,207,200.0 | +9.56% |
| 2023-09 | $92.17 | $84.44 | $7.73 | 3,386,448.0 | -2.50% |
| 2023-08 | $94.14 | $84.02 | $10.12 | 4,664,097.0 | -2.74% |
| 2023-07 | $95.21 | $86.18 | $9.03 | 7,192,603.0 | +5.13% |
| 2023-06 | $89.27 | $72.50 | $16.77 | 7,327,746.0 | +22.65% |
| 2023-05 | $79.25 | $67.28 | $11.97 | 8,717,703.0 | +0.82% |
| 2023-04 | $114.6 | $70.96 | $43.64 | 11,561,949.0 | -36.50% |
| 2023-03 | $123.8 | $104.5 | $19.23 | 10,414,626.0 | -5.24% |
| 2023-02 | $121.8 | $115.0 | $6.76 | 5,954,313.0 | +3.34% |
| 2023-01 | $117.0 | $99.79 | $17.16 | 7,258,878.0 | +15.39% |
0.69%
0.82%
자본화:
|
볼륨(24시간):