178.73
price down icon0.15%   -0.26
pre-market  시장 영업 전:  178.73  
loading

Crane Co 주식 (CR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $179.1 $175.8 $3.25 259,517.0 -0.15%
2025-09-24 $182.5 $178.9 $3.62 179,704.0 -1.52%
2025-09-23 $184.0 $181.0 $3.01 274,806.0 -0.10%
2025-09-22 $182.9 $180.6 $2.27 245,290.0 -0.07%
2025-09-19 $187.5 $180.7 $6.81 838,057.0 -1.13%
2025-09-18 $185.2 $180.7 $4.53 208,962.0 +1.92%
2025-09-17 $185.1 $179.3 $5.81 366,783.0 -1.17%
2025-09-16 $183.5 $180.3 $3.18 237,427.0 +0.10%
2025-09-15 $185.1 $181.0 $4.12 275,101.0 -0.21%
2025-09-12 $186.3 $183.0 $3.29 181,600.0 -1.82%
2025-09-11 $186.8 $182.3 $4.51 340,707.0 +2.01%
2025-09-10 $185.1 $181.8 $3.33 419,774.0 +0.16%
2025-09-09 $184.2 $181.0 $3.20 437,059.0 -1.09%
2025-09-08 $184.8 $180.5 $4.24 386,785.0 +0.09%
2025-09-05 $187.2 $181.3 $5.89 232,921.0 -0.44%
2025-09-04 $185.1 $181.0 $4.06 296,615.0 +1.39%
2025-09-03 $183.5 $180.2 $3.25 295,388.0 -0.51%
2025-09-02 $183.7 $179.7 $3.97 382,477.0 -0.98%
2025-08-29 $192.8 $184.5 $8.38 425,252.0 -3.47%
2025-08-28 $194.2 $190.6 $3.63 362,449.0 -0.93%
2025-08-27 $196.5 $193.8 $2.71 367,743.0 -0.97%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $187.5 $175.8 $11.67 6,118,490.0 -3.55%
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

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

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%
specialty_industrial_machinery XYL
$141.45
price down icon 0.01%
$89.44
price up icon 0.80%
specialty_industrial_machinery ROK
$340.03
price down icon 0.72%
specialty_industrial_machinery AME
$184.39
price down icon 0.96%
specialty_industrial_machinery CMI
$414.04
price down icon 0.94%
specialty_industrial_machinery EMR
$130.11
price down icon 1.37%
자본화:     |  볼륨(24시간):