Stockscreener 앱 받기
238.48
1.42%
-3.43
시간 외 거래:
238.48
Carpenter Technology Corp 주식 (CRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $244.2 | $238.4 | $5.72 | 681,046.0 | -1.42% |
| 2025-08-26 | $245.6 | $240.7 | $4.88 | 1,456,786.0 | +0.17% |
| 2025-08-25 | $244.7 | $240.9 | $3.77 | 575,045.0 | -0.98% |
| 2025-08-22 | $246.8 | $240.5 | $6.31 | 952,238.0 | +1.06% |
| 2025-08-21 | $243.5 | $239.1 | $4.43 | 519,577.0 | +0.52% |
| 2025-08-20 | $241.3 | $235.8 | $5.52 | 695,593.0 | -0.63% |
| 2025-08-19 | $247.6 | $238.7 | $8.84 | 794,165.0 | -2.00% |
| 2025-08-18 | $246.6 | $243.1 | $3.58 | 626,656.0 | +1.40% |
| 2025-08-15 | $246.7 | $239.6 | $7.13 | 837,350.0 | -1.34% |
| 2025-08-14 | $250.2 | $245.9 | $4.28 | 514,867.0 | -1.48% |
| 2025-08-13 | $258.9 | $247.9 | $11.05 | 996,991.0 | -2.77% |
| 2025-08-12 | $257.4 | $250.2 | $7.23 | 697,043.0 | +3.61% |
| 2025-08-11 | $251.0 | $244.6 | $6.40 | 985,102.0 | -0.16% |
| 2025-08-08 | $259.0 | $248.2 | $10.77 | 1,137,533.0 | -2.30% |
| 2025-08-07 | $256.2 | $248.6 | $7.58 | 535,091.0 | +0.30% |
| 2025-08-06 | $258.0 | $252.1 | $5.89 | 577,912.0 | -1.59% |
| 2025-08-05 | $258.8 | $249.1 | $9.68 | 1,090,285.0 | +1.94% |
| 2025-08-04 | $263.0 | $250.7 | $12.33 | 723,648.0 | -1.85% |
| 2025-08-01 | $260.4 | $238.5 | $21.95 | 1,944,675.0 | +3.36% |
| 2025-07-31 | $285.6 | $248.0 | $37.54 | 2,675,274.0 | -12.07% |
| 2025-07-30 | $284.8 | $275.4 | $9.45 | 1,036,619.0 | +3.04% |
| 2025-07-29 | $279.2 | $274.0 | $5.25 | 528,160.0 | -0.38% |
Carpenter Technology Corp 주식 (CRS) 연도별 가격 이력
이 심층 분석에서는 Carpenter Technology Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carpenter Technology Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carpenter Technology Corp 주식 (CRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $263.0 | $235.8 | $27.22 | 17,022,649.0 | -4.37% |
| 2025-07 | $290.8 | $248.0 | $42.80 | 19,303,602.0 | -9.77% |
| 2025-06 | $279.5 | $233.0 | $46.50 | 24,489,135.0 | +17.61% |
| 2025-05 | $238.9 | $198.4 | $40.49 | 18,016,994.0 | +20.14% |
| 2025-04 | $204.5 | $138.6 | $65.85 | 20,865,399.0 | +7.96% |
| 2025-03 | $213.7 | $165.1 | $48.52 | 16,181,516.0 | -12.50% |
| 2025-02 | $212.7 | $178.6 | $34.14 | 15,763,121.0 | +7.26% |
| 2025-01 | $213.7 | $170.9 | $42.76 | 14,589,990.0 | +13.76% |
Carpenter Technology Corp 주식 (CRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $196.7 | $163.0 | $33.74 | 17,475,446.0 | -13.77% |
| 2024-11 | $198.2 | $149.2 | $48.99 | 11,798,649.0 | +29.79% |
| 2024-10 | $166.7 | $144.8 | $21.91 | 12,670,271.0 | -6.32% |
| 2024-09 | $166.5 | $129.6 | $36.94 | 10,724,117.0 | +10.23% |
| 2024-08 | $148.9 | $119.7 | $29.25 | 9,939,057.0 | -0.75% |
| 2024-07 | $148.5 | $103.4 | $45.12 | 16,420,895.0 | +33.12% |
| 2024-06 | $112.0 | $95.17 | $16.83 | 14,137,898.0 | -1.16% |
| 2024-05 | $112.8 | $90.26 | $22.49 | 14,023,577.0 | +29.37% |
| 2024-04 | $86.79 | $70.19 | $16.60 | 13,140,938.0 | +19.99% |
| 2024-03 | $71.65 | $62.99 | $8.66 | 7,773,181.0 | +10.47% |
| 2024-02 | $67.50 | $58.87 | $8.63 | 8,604,333.0 | +4.97% |
| 2024-01 | $71.00 | $59.88 | $11.12 | 11,529,033.0 | -13.01% |
Carpenter Technology Corp 주식 (CRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.97 | $63.61 | $10.36 | 11,820,984.0 | -0.01% |
| 2023-11 | $74.06 | $62.00 | $12.06 | 8,772,990.0 | +12.90% |
| 2023-10 | $72.66 | $60.38 | $12.28 | 10,570,911.0 | -6.68% |
| 2023-09 | $71.19 | $61.03 | $10.16 | 10,015,095.0 | +7.31% |
| 2023-08 | $63.82 | $56.42 | $7.40 | 6,937,014.0 | +4.63% |
| 2023-07 | $61.02 | $51.94 | $9.08 | 6,506,072.0 | +6.65% |
| 2023-06 | $56.34 | $45.55 | $10.79 | 8,151,030.0 | +23.07% |
| 2023-05 | $54.89 | $44.40 | $10.49 | 9,939,890.0 | -13.52% |
| 2023-04 | $54.18 | $40.57 | $13.61 | 8,466,989.0 | +17.83% |
| 2023-03 | $52.50 | $38.24 | $14.26 | 9,519,420.0 | -7.39% |
| 2023-02 | $51.71 | $45.76 | $5.95 | 5,785,645.0 | +0.08% |
| 2023-01 | $49.99 | $35.72 | $14.27 | 9,299,092.0 | +30.73% |
0.59%
0.03%
자본화:
|
볼륨(24시간):