Stockscreener 앱 받기
190.97
5.68%
10.26
시간 외 거래:
190.97
Carpenter Technology Corp 주식 (CRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $192.3 | $184.2 | $8.09 | 1,022,890.0 | +5.68% |
| 2024-11-21 | $182.7 | $179.0 | $3.73 | 499,112.0 | +0.01% |
| 2024-11-20 | $187.0 | $180.4 | $6.65 | 637,338.0 | -2.06% |
| 2024-11-19 | $184.8 | $175.0 | $9.84 | 480,678.0 | +2.95% |
| 2024-11-18 | $182.5 | $177.1 | $5.42 | 630,495.0 | +2.11% |
| 2024-11-15 | $175.9 | $171.6 | $4.25 | 302,432.0 | +2.04% |
| 2024-11-14 | $177.8 | $170.9 | $6.95 | 652,435.0 | -2.78% |
| 2024-11-13 | $179.5 | $176.0 | $3.56 | 444,642.0 | +0.11% |
| 2024-11-12 | $178.8 | $175.2 | $3.57 | 460,717.0 | -1.18% |
| 2024-11-11 | $182.5 | $178.3 | $4.23 | 392,469.0 | +0.93% |
| 2024-11-08 | $178.9 | $173.9 | $5.02 | 484,230.0 | +1.35% |
| 2024-11-07 | $179.2 | $172.0 | $7.18 | 783,551.0 | -1.85% |
| 2024-11-06 | $179.1 | $167.1 | $12.06 | 849,230.0 | +10.54% |
| 2024-11-05 | $161.2 | $154.3 | $6.88 | 528,907.0 | +4.47% |
| 2024-11-04 | $157.7 | $152.6 | $5.03 | 460,272.0 | -0.73% |
| 2024-11-01 | $155.4 | $149.2 | $6.20 | 747,091.0 | +3.92% |
| 2024-10-31 | $159.9 | $149.5 | $10.41 | 850,282.0 | -6.31% |
| 2024-10-30 | $164.9 | $159.3 | $5.57 | 534,152.0 | -1.95% |
| 2024-10-29 | $165.5 | $161.6 | $3.90 | 767,864.0 | -1.98% |
| 2024-10-28 | $166.7 | $157.4 | $9.25 | 954,376.0 | +6.80% |
| 2024-10-25 | $156.8 | $151.6 | $5.16 | 865,708.0 | +0.71% |
| 2024-10-24 | $157.0 | $144.8 | $12.22 | 1,353,419.0 | -1.52% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $192.3 | $149.2 | $43.09 | 10,399,379.0 | +27.74% |
| 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% |
Carpenter Technology Corp 주식 (CRS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $43.32 | $36.46 | $6.86 | 6,382,712.0 | -10.03% |
| 2022-11 | $42.22 | $34.09 | $8.12 | 4,566,061.0 | +9.79% |
| 2022-10 | $38.15 | $31.81 | $6.34 | 4,707,810.0 | +20.10% |
| 2022-09 | $39.43 | $31.02 | $8.41 | 6,888,658.0 | -8.33% |
| 2022-08 | $39.36 | $31.62 | $7.73 | 6,998,331.0 | +5.69% |
| 2022-07 | $32.43 | $24.76 | $7.67 | 5,575,161.0 | +15.16% |
| 2022-06 | $36.42 | $26.62 | $9.80 | 7,180,280.0 | -20.78% |
| 2022-05 | $39.63 | $31.44 | $8.19 | 8,261,158.0 | -7.73% |
| 2022-04 | $44.96 | $36.60 | $8.36 | 7,560,433.0 | -9.05% |
| 2022-03 | $43.20 | $33.84 | $9.37 | 10,902,164.0 | +9.35% |
| 2022-02 | $40.14 | $28.57 | $11.57 | 12,128,775.0 | +33.67% |
| 2022-01 | $34.58 | $27.55 | $7.02 | 9,317,229.0 | -1.61% |
4.14%
1.96%
자본화:
|
볼륨(24시간):