Stockscreener 앱 받기
165.03
3.77%
-6.47
Crane Co 주식 (CR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $172.9 | $164.6 | $8.33 | 456,783.0 | -3.77% |
| 2025-02-20 | $173.5 | $169.0 | $4.53 | 160,722.0 | -1.19% |
| 2025-02-19 | $173.7 | $171.1 | $2.55 | 244,785.0 | +0.56% |
| 2025-02-18 | $173.4 | $169.5 | $3.86 | 196,140.0 | +0.65% |
| 2025-02-14 | $172.3 | $168.5 | $3.79 | 216,217.0 | +1.70% |
| 2025-02-13 | $170.7 | $167.9 | $2.78 | 127,974.0 | -0.87% |
| 2025-02-12 | $171.9 | $169.1 | $2.77 | 183,573.0 | -1.10% |
| 2025-02-11 | $173.3 | $169.3 | $3.93 | 312,310.0 | -0.86% |
| 2025-02-10 | $173.9 | $171.4 | $2.55 | 147,029.0 | +0.78% |
| 2025-02-07 | $173.5 | $171.3 | $2.17 | 329,362.0 | -0.37% |
| 2025-02-06 | $174.1 | $170.6 | $3.49 | 186,281.0 | -0.25% |
| 2025-02-05 | $174.3 | $170.7 | $3.64 | 199,246.0 | +1.17% |
| 2025-02-04 | $171.5 | $167.9 | $3.58 | 167,270.0 | +1.13% |
| 2025-02-03 | $171.6 | $166.0 | $5.61 | 213,879.0 | -0.59% |
| 2025-01-31 | $172.4 | $169.5 | $2.92 | 335,877.0 | -0.77% |
| 2025-01-30 | $176.8 | $170.4 | $6.39 | 292,001.0 | +0.50% |
| 2025-01-29 | $177.0 | $170.8 | $6.22 | 391,136.0 | -2.86% |
| 2025-01-28 | $177.7 | $163.5 | $14.23 | 733,822.0 | +12.38% |
| 2025-01-27 | $160.6 | $154.7 | $5.82 | 451,429.0 | -3.24% |
| 2025-01-24 | $165.7 | $160.3 | $5.37 | 486,732.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $174.3 | $164.6 | $9.74 | 3,598,354.0 | -3.11% |
| 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% |
1.84%
자본화:
|
볼륨(24시간):