loading

Carpenter Technology Corp 주식 (CRS) 가격 이력

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

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

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

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%
metal_fabrication ATI
$82.98
price up icon 1.29%
metal_fabrication MLI
$77.89
price down icon 0.99%
$124.24
price up icon 0.66%
metal_fabrication WOR
$59.59
price down icon 0.32%
$13.69
price down icon 0.87%
자본화:     |  볼륨(24시간):