211.16
2.22%
4.58
시장 영업 전:
210.75
-0.41
-0.19%
Carpenter Technology Corp 주식 (CRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-01-21 | $213.4 | $209.3 | $4.06 | 734,929.0 | +2.22% |
2025-01-17 | $208.0 | $201.5 | $6.49 | 626,608.0 | +2.91% |
2025-01-16 | $202.6 | $198.4 | $4.21 | 447,734.0 | +1.19% |
2025-01-15 | $202.0 | $195.7 | $6.35 | 519,374.0 | +1.16% |
2025-01-14 | $202.2 | $194.1 | $8.13 | 825,332.0 | +1.55% |
2025-01-13 | $194.0 | $183.4 | $10.64 | 844,173.0 | +3.84% |
2025-01-10 | $186.4 | $179.2 | $7.21 | 602,654.0 | +1.15% |
2025-01-08 | $183.9 | $177.9 | $5.93 | 436,635.0 | +1.50% |
2025-01-07 | $184.6 | $175.3 | $9.21 | 575,742.0 | -1.97% |
2025-01-06 | $186.5 | $182.6 | $3.89 | 884,435.0 | +2.58% |
2025-01-03 | $181.0 | $176.5 | $4.47 | 483,020.0 | +2.64% |
2025-01-02 | $179.8 | $170.9 | $8.90 | 632,956.0 | +3.41% |
2024-12-31 | $171.4 | $168.3 | $3.08 | 520,663.0 | +1.43% |
2024-12-30 | $168.9 | $165.1 | $3.78 | 396,627.0 | -1.96% |
2024-12-27 | $175.3 | $168.2 | $7.12 | 479,540.0 | -2.84% |
2024-12-26 | $175.7 | $172.0 | $3.72 | 297,691.0 | +0.64% |
2024-12-24 | $175.2 | $171.8 | $3.38 | 222,468.0 | +1.11% |
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 |
---|---|---|---|---|---|
2025-01 | $213.4 | $170.9 | $42.52 | 8,348,521.0 | +24.42% |
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% |
자본화:
|
볼륨(24시간):