Stockscreener 앱 받기
145.41
0.12%
-0.17
시간 외 거래:
145.41
Crane Co 주식 (CR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $145.5 | $143.4 | $2.08 | 159,294.0 | -0.12% |
| 2024-05-16 | $148.9 | $145.4 | $3.44 | 141,417.0 | -2.70% |
| 2024-05-15 | $150.0 | $143.8 | $6.16 | 317,708.0 | +2.97% |
| 2024-05-14 | $145.5 | $141.9 | $3.62 | 228,612.0 | +2.07% |
| 2024-05-13 | $144.9 | $140.9 | $3.92 | 225,742.0 | -1.08% |
| 2024-05-10 | $145.4 | $143.4 | $1.97 | 245,205.0 | -0.25% |
| 2024-05-09 | $144.8 | $143.4 | $1.42 | 270,554.0 | -0.28% |
| 2024-05-08 | $146.7 | $143.8 | $2.92 | 165,809.0 | -0.38% |
| 2024-05-07 | $146.5 | $143.8 | $2.67 | 273,890.0 | +0.43% |
| 2024-05-06 | $146.3 | $143.7 | $2.59 | 156,771.0 | +1.16% |
| 2024-05-03 | $144.2 | $141.8 | $2.38 | 138,352.0 | +1.04% |
| 2024-05-02 | $141.6 | $138.1 | $3.46 | 184,083.0 | +1.42% |
| 2024-05-01 | $142.3 | $137.6 | $4.67 | 333,192.0 | -0.36% |
| 2024-04-30 | $145.3 | $139.9 | $5.37 | 223,238.0 | -2.95% |
| 2024-04-29 | $145.4 | $142.2 | $3.16 | 296,659.0 | -0.06% |
| 2024-04-26 | $146.3 | $143.6 | $2.69 | 273,124.0 | +0.26% |
| 2024-04-25 | $145.8 | $139.3 | $6.51 | 400,761.0 | +1.30% |
| 2024-04-24 | $143.7 | $140.0 | $3.69 | 434,982.0 | +2.91% |
| 2024-04-23 | $139.5 | $133.7 | $5.88 | 418,787.0 | +5.65% |
| 2024-04-22 | $131.9 | $128.7 | $3.22 | 262,372.0 | +0.97% |
| 2024-04-19 | $130.9 | $128.5 | $2.45 | 304,749.0 | +0.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $150.0 | $137.6 | $12.38 | 2,999,923.0 | +3.86% |
| 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% |
Crane Co 주식 (CR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $108.8 | $95.13 | $13.66 | 5,399,470.0 | -5.18% |
| 2022-11 | $107.5 | $97.62 | $9.90 | 5,058,496.0 | +5.58% |
| 2022-10 | $101.2 | $88.28 | $12.90 | 5,273,839.0 | +14.62% |
| 2022-09 | $99.12 | $85.16 | $13.96 | 4,010,128.0 | -7.23% |
| 2022-08 | $108.5 | $93.86 | $14.63 | 4,616,697.0 | -4.62% |
| 2022-07 | $99.51 | $85.08 | $14.43 | 3,299,373.0 | +12.99% |
| 2022-06 | $100.6 | $82.14 | $18.42 | 6,424,544.0 | -8.47% |
| 2022-05 | $101.0 | $88.00 | $13.00 | 5,757,100.0 | -0.59% |
| 2022-04 | $112.0 | $94.75 | $17.29 | 5,869,220.0 | -11.13% |
| 2022-03 | $114.9 | $96.69 | $18.18 | 7,303,243.0 | +7.12% |
| 2022-02 | $106.6 | $96.26 | $10.30 | 5,262,292.0 | -2.35% |
| 2022-01 | $107.0 | $96.81 | $10.22 | 6,252,310.0 | +1.75% |
0.50%
0.45%
자본화:
|
볼륨(24시간):