Stockscreener 앱 받기
241.10
3.87%
-9.70
Carpenter Technology Corp 주식 (CRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $254.1 | $240.3 | $13.75 | 516,351.0 | -3.87% |
| 2025-10-09 | $262.1 | $250.0 | $12.07 | 952,529.0 | -3.51% |
| 2025-10-08 | $266.3 | $256.3 | $9.98 | 739,156.0 | +1.43% |
| 2025-10-07 | $256.7 | $247.2 | $9.50 | 736,669.0 | +1.69% |
| 2025-10-06 | $254.0 | $247.1 | $6.96 | 779,492.0 | +1.81% |
| 2025-10-03 | $249.1 | $243.6 | $5.47 | 692,444.0 | +0.23% |
| 2025-10-02 | $252.8 | $243.6 | $9.28 | 621,563.0 | -1.80% |
| 2025-10-01 | $252.0 | $243.3 | $8.61 | 671,530.0 | +2.42% |
| 2025-09-30 | $246.7 | $241.6 | $5.16 | 931,058.0 | +1.76% |
| 2025-09-29 | $255.0 | $236.8 | $18.19 | 931,761.0 | -3.81% |
| 2025-09-26 | $252.1 | $234.3 | $17.75 | 1,010,598.0 | +7.94% |
| 2025-09-25 | $235.6 | $228.0 | $7.63 | 878,204.0 | -0.42% |
| 2025-09-24 | $240.8 | $233.0 | $7.77 | 818,699.0 | -2.34% |
| 2025-09-23 | $242.3 | $233.4 | $8.91 | 1,140,489.0 | -1.54% |
| 2025-09-22 | $242.8 | $238.0 | $4.78 | 1,090,773.0 | +1.21% |
| 2025-09-19 | $247.1 | $237.9 | $9.20 | 3,772,186.0 | -2.80% |
| 2025-09-18 | $246.9 | $240.6 | $6.28 | 643,509.0 | +1.19% |
| 2025-09-17 | $251.5 | $239.5 | $12.02 | 848,508.0 | +1.10% |
| 2025-09-16 | $244.2 | $239.3 | $4.86 | 517,611.0 | -0.09% |
| 2025-09-15 | $244.2 | $240.1 | $4.12 | 630,634.0 | +0.56% |
| 2025-09-12 | $244.5 | $239.7 | $4.81 | 776,810.0 | -1.29% |
| 2025-09-11 | $248.7 | $241.7 | $7.02 | 940,560.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $266.3 | $240.3 | $25.95 | 6,226,085.0 | -1.81% |
| 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% |
2.72%
자본화:
|
볼륨(24시간):