Stockscreener 앱 받기
309.42
1.32%
4.03
시간 외 거래:
309.30
-0.12
-0.04%
Carpenter Technology Corp 주식 (CRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $309.6 | $295.0 | $14.64 | 854,251.0 | +1.32% |
| 2025-11-20 | $332.1 | $304.2 | $27.85 | 874,057.0 | -5.79% |
| 2025-11-19 | $330.0 | $321.9 | $8.15 | 580,455.0 | +0.51% |
| 2025-11-18 | $333.2 | $318.7 | $14.55 | 972,618.0 | -2.90% |
| 2025-11-17 | $337.6 | $329.8 | $7.79 | 1,153,189.0 | +0.50% |
| 2025-11-14 | $335.0 | $312.7 | $22.26 | 971,515.0 | +1.78% |
| 2025-11-13 | $342.1 | $320.1 | $22.02 | 900,183.0 | -2.20% |
| 2025-11-12 | $332.2 | $322.9 | $9.38 | 630,154.0 | +2.91% |
| 2025-11-11 | $327.0 | $319.1 | $7.88 | 479,183.0 | -1.45% |
| 2025-11-10 | $338.1 | $322.7 | $15.40 | 619,406.0 | -0.19% |
| 2025-11-07 | $328.1 | $307.2 | $20.97 | 771,759.0 | +3.87% |
| 2025-11-06 | $321.0 | $313.5 | $7.54 | 617,542.0 | +0.05% |
| 2025-11-05 | $317.2 | $303.1 | $14.19 | 612,916.0 | +2.99% |
| 2025-11-04 | $311.5 | $302.1 | $9.36 | 479,607.0 | -1.37% |
| 2025-11-03 | $318.3 | $307.4 | $10.83 | 518,402.0 | -1.64% |
| 2025-10-31 | $323.5 | $314.9 | $8.61 | 439,576.0 | -0.93% |
| 2025-10-30 | $330.5 | $317.4 | $13.05 | 856,946.0 | -1.43% |
| 2025-10-29 | $325.7 | $308.6 | $17.14 | 826,343.0 | +4.37% |
| 2025-10-28 | $326.1 | $308.3 | $17.78 | 1,461,382.0 | -2.69% |
| 2025-10-27 | $322.1 | $311.9 | $10.27 | 1,241,497.0 | +1.37% |
| 2025-10-24 | $315.9 | $300.6 | $15.35 | 1,875,502.0 | +4.64% |
| 2025-10-23 | $307.7 | $262.2 | $45.47 | 3,928,510.0 | +22.66% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $342.1 | $295.0 | $47.11 | 11,889,488.0 | -2.05% |
| 2025-10 | $330.5 | $233.8 | $96.72 | 21,736,885.0 | +28.66% |
| 2025-09 | $256.0 | $228.0 | $27.99 | 20,989,501.0 | +1.93% |
| 2025-08 | $263.0 | $235.8 | $27.22 | 17,502,983.0 | -3.41% |
| 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% |
1.76%
0.22%
자본화:
|
볼륨(24시간):