Stockscreener 앱 받기
169.97
0.22%
0.38
시간 외 거래:
171.00
1.03
+0.61%
Carpenter Technology Corp 주식 (CRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $171.1 | $164.2 | $6.91 | 5,849,381.0 | +0.22% |
| 2024-12-19 | $171.0 | $164.8 | $6.12 | 1,099,640.0 | +2.61% |
| 2024-12-18 | $177.0 | $163.0 | $13.99 | 931,661.0 | -4.22% |
| 2024-12-17 | $174.8 | $167.3 | $7.46 | 869,604.0 | -1.65% |
| 2024-12-16 | $177.1 | $172.7 | $4.45 | 597,841.0 | +0.79% |
| 2024-12-13 | $178.0 | $172.7 | $5.34 | 569,940.0 | -1.74% |
| 2024-12-12 | $182.9 | $177.0 | $5.85 | 783,775.0 | -2.13% |
| 2024-12-11 | $184.0 | $180.8 | $3.21 | 655,548.0 | -0.38% |
| 2024-12-10 | $186.3 | $180.7 | $5.69 | 571,085.0 | -1.35% |
| 2024-12-09 | $190.9 | $179.5 | $11.40 | 1,419,017.0 | -4.82% |
| 2024-12-06 | $196.7 | $189.4 | $7.33 | 487,970.0 | -0.69% |
| 2024-12-05 | $196.1 | $192.2 | $3.90 | 432,174.0 | +0.24% |
| 2024-12-04 | $195.9 | $192.4 | $3.50 | 386,477.0 | +0.88% |
| 2024-12-03 | $195.8 | $191.0 | $4.85 | 380,940.0 | -1.06% |
| 2024-12-02 | $196.3 | $193.0 | $3.34 | 405,692.0 | +0.38% |
| 2024-11-29 | $196.8 | $193.8 | $2.94 | 270,012.0 | -0.22% |
| 2024-11-27 | $197.1 | $190.8 | $6.20 | 459,630.0 | -0.86% |
| 2024-11-26 | $198.2 | $193.2 | $5.03 | 528,937.0 | +0.54% |
| 2024-11-25 | $197.7 | $191.5 | $6.18 | 1,163,581.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $196.7 | $163.0 | $33.74 | 21,290,126.0 | -12.40% |
| 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% |
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% |
0.87%
1.19%
자본화:
|
볼륨(24시간):