185.30
price down icon3.47%   -6.67
 
loading

Crane Co 주식 (CR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-08-26 $195.9 $191.1 $4.85 282,224.0 +2.07%
2025-08-25 $194.8 $191.7 $3.16 226,739.0 -1.30%
2025-08-22 $196.0 $190.0 $5.97 342,337.0 +2.93%
2025-08-21 $191.1 $188.3 $2.81 453,132.0 -0.68%
2025-08-20 $192.2 $189.2 $2.97 404,981.0 -1.04%
2025-08-19 $194.4 $191.7 $2.78 163,508.0 -0.44%
2025-08-18 $193.2 $187.4 $5.72 386,866.0 +1.93%
2025-08-15 $191.7 $188.0 $3.70 318,474.0 -0.94%
2025-08-14 $197.0 $190.8 $6.22 228,186.0 -3.76%
2025-08-13 $199.9 $195.6 $4.26 271,359.0 +0.58%
2025-08-12 $197.8 $194.8 $2.95 181,125.0 +1.52%
2025-08-11 $195.6 $192.8 $2.74 221,803.0 +0.21%
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%

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
2025-08 $199.9 $184.5 $15.42 6,273,223.0 -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%
$86.38
price up icon 0.15%
specialty_industrial_machinery XYL
$141.56
price down icon 1.70%
specialty_industrial_machinery ROK
$343.43
price down icon 1.63%
specialty_industrial_machinery AME
$184.80
price down icon 1.03%
specialty_industrial_machinery CMI
$398.44
price down icon 0.87%
specialty_industrial_machinery EMR
$132.00
price down icon 1.90%
자본화:     |  볼륨(24시간):