Stockscreener 앱 받기
246.60
0.12%
0.30
Carpenter Technology Corp 주식 (CRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $248.7 | $244.8 | $3.95 | 615,605.0 | +0.12% |
| 2025-06-03 | $247.1 | $239.1 | $8.04 | 1,176,574.0 | +2.65% |
| 2025-06-02 | $240.8 | $233.0 | $7.78 | 762,213.0 | +2.10% |
| 2025-05-30 | $235.3 | $229.2 | $6.15 | 871,462.0 | +0.69% |
| 2025-05-29 | $236.4 | $230.8 | $5.57 | 882,573.0 | -1.17% |
| 2025-05-28 | $238.9 | $235.8 | $3.18 | 476,627.0 | -0.93% |
| 2025-05-27 | $238.4 | $231.0 | $7.40 | 823,490.0 | +3.57% |
| 2025-05-23 | $233.6 | $219.6 | $14.02 | 886,493.0 | +1.84% |
| 2025-05-22 | $230.2 | $225.7 | $4.54 | 609,055.0 | -1.86% |
| 2025-05-21 | $235.5 | $228.1 | $7.37 | 672,927.0 | -2.07% |
| 2025-05-20 | $235.6 | $232.9 | $2.67 | 896,592.0 | -0.24% |
| 2025-05-19 | $236.6 | $224.9 | $11.72 | 663,422.0 | +1.65% |
| 2025-05-16 | $233.2 | $224.7 | $8.59 | 838,932.0 | +0.62% |
| 2025-05-15 | $234.5 | $226.7 | $7.81 | 739,503.0 | +0.19% |
| 2025-05-14 | $232.0 | $224.8 | $7.21 | 1,114,686.0 | +2.44% |
| 2025-05-13 | $225.4 | $216.0 | $9.42 | 1,033,148.0 | +3.60% |
| 2025-05-12 | $225.0 | $212.7 | $12.28 | 889,411.0 | +2.06% |
| 2025-05-09 | $212.9 | $204.5 | $8.48 | 726,746.0 | +1.51% |
| 2025-05-08 | $216.0 | $209.1 | $6.90 | 945,954.0 | +0.05% |
| 2025-05-07 | $211.0 | $206.0 | $4.99 | 954,005.0 | +0.73% |
| 2025-05-06 | $210.9 | $207.2 | $3.76 | 796,218.0 | -2.06% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $248.7 | $233.0 | $15.72 | 3,169,997.0 | +4.94% |
| 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% |
1.29%
0.99%
자본화:
|
볼륨(24시간):