Stockscreener 앱 받기
427.85
3.88%
-17.29
Carpenter Technology Corp 주식 (CRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $452.8 | $426.3 | $26.50 | 704,454.0 | -3.88% |
| 2026-05-07 | $475.7 | $444.7 | $30.96 | 564,681.0 | -2.84% |
| 2026-05-06 | $462.0 | $445.2 | $16.75 | 684,476.0 | +2.96% |
| 2026-05-05 | $445.0 | $431.1 | $13.92 | 496,101.0 | +4.06% |
| 2026-05-04 | $430.0 | $418.4 | $11.60 | 487,373.0 | -0.41% |
| 2026-05-01 | $431.9 | $416.0 | $15.82 | 596,327.0 | +0.28% |
| 2026-04-30 | $430.9 | $412.0 | $18.88 | 832,079.0 | +5.33% |
| 2026-04-29 | $442.5 | $394.3 | $48.20 | 1,606,425.0 | -5.05% |
| 2026-04-28 | $431.0 | $418.1 | $12.90 | 752,126.0 | -0.07% |
| 2026-04-27 | $431.2 | $417.8 | $13.44 | 666,070.0 | +0.22% |
| 2026-04-24 | $434.6 | $419.0 | $15.65 | 410,258.0 | +0.19% |
| 2026-04-23 | $435.9 | $415.2 | $20.67 | 677,934.0 | +0.65% |
| 2026-04-22 | $450.6 | $416.1 | $34.54 | 1,143,567.0 | -3.41% |
| 2026-04-21 | $459.2 | $435.2 | $23.93 | 642,811.0 | -2.95% |
| 2026-04-20 | $453.0 | $441.4 | $11.63 | 428,116.0 | +1.46% |
| 2026-04-17 | $447.3 | $432.8 | $14.46 | 678,266.0 | +4.58% |
| 2026-04-16 | $436.2 | $416.0 | $20.24 | 859,910.0 | -0.59% |
| 2026-04-15 | $443.1 | $427.4 | $15.76 | 466,241.0 | -2.31% |
| 2026-04-14 | $450.0 | $438.2 | $11.79 | 443,084.0 | -1.10% |
| 2026-04-13 | $445.3 | $434.6 | $10.75 | 535,898.0 | +1.92% |
| 2026-04-10 | $439.6 | $425.1 | $14.50 | 659,035.0 | +0.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $475.7 | $416.0 | $59.65 | 4,237,866.0 | -0.08% |
| 2026-04 | $459.2 | $382.2 | $77.00 | 15,454,937.0 | +8.64% |
| 2026-03 | $412.3 | $351.2 | $61.12 | 16,534,766.0 | -0.98% |
| 2026-02 | $403.8 | $305.6 | $98.19 | 15,757,839.0 | +25.25% |
| 2026-01 | $355.0 | $284.2 | $70.85 | 18,337,282.0 | +0.95% |
Carpenter Technology Corp 주식 (CRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $341.3 | $296.0 | $45.28 | 20,129,301.0 | +0.02% |
| 2025-11 | $342.1 | $295.0 | $47.11 | 13,702,037.0 | +0.84% |
| 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% |
2.63%
2.23%
자본화:
|
볼륨(24시간):