Stockscreener 앱 받기
193.96
0.37%
-0.72
Crane Co 주식 (CR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $197.5 | $193.6 | $3.91 | 232,227.0 | -0.37% |
| 2025-08-07 | $196.0 | $192.5 | $3.48 | 241,915.0 | +0.13% |
| 2025-08-06 | $195.7 | $192.5 | $3.24 | 151,546.0 | -0.65% |
| 2025-08-05 | $196.8 | $192.9 | $3.88 | 207,725.0 | +0.34% |
| 2025-08-04 | $196.3 | $194.0 | $2.28 | 183,639.0 | +0.80% |
| 2025-08-01 | $194.0 | $189.1 | $4.88 | 194,741.0 | -1.16% |
| 2025-07-31 | $197.4 | $193.5 | $3.94 | 214,164.0 | -0.08% |
| 2025-07-30 | $201.2 | $194.3 | $6.89 | 285,362.0 | -1.22% |
| 2025-07-29 | $203.9 | $194.0 | $9.85 | 603,498.0 | +4.41% |
| 2025-07-28 | $191.7 | $189.8 | $1.94 | 296,279.0 | -0.39% |
| 2025-07-25 | $191.3 | $188.8 | $2.45 | 270,518.0 | +0.82% |
| 2025-07-24 | $189.5 | $187.3 | $2.23 | 193,004.0 | +0.36% |
| 2025-07-23 | $189.2 | $188.4 | $0.804 | 58,893.0 | +0.78% |
| 2025-07-22 | $187.7 | $183.4 | $4.30 | 176,670.0 | +0.09% |
| 2025-07-21 | $190.2 | $186.6 | $3.62 | 149,793.0 | -1.20% |
| 2025-07-18 | $189.7 | $187.4 | $2.32 | 112,863.0 | -0.11% |
| 2025-07-17 | $190.9 | $187.4 | $3.49 | 172,365.0 | +1.01% |
| 2025-07-16 | $187.9 | $183.5 | $4.36 | 203,570.0 | +0.90% |
| 2025-07-15 | $190.7 | $185.5 | $5.24 | 215,097.0 | -1.12% |
| 2025-07-14 | $188.1 | $183.9 | $4.23 | 309,400.0 | +1.60% |
| 2025-07-11 | $186.7 | $184.4 | $2.31 | 226,535.0 | -1.04% |
| 2025-07-10 | $192.7 | $181.5 | $11.24 | 524,475.0 | -2.23% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $197.5 | $189.1 | $8.43 | 1,444,020.0 | -0.92% |
| 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% |
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% |
0.16%
0.58%
자본화:
|
볼륨(24시간):