182.69
price up icon0.83%   1.51
after-market 시간 외 거래: 182.00 -0.69 -0.38%
loading

Carpenter Technology Corp 주식 (CRS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $184.4 $178.2 $6.18 488,006.0 +0.83%
2025-03-31 $182.7 $170.3 $12.43 656,481.0 -0.06%
2025-03-28 $185.5 $179.3 $6.16 464,518.0 -2.43%
2025-03-27 $188.8 $184.0 $4.77 364,938.0 -1.76%
2025-03-26 $197.0 $186.8 $10.19 403,101.0 -3.25%
2025-03-25 $198.5 $194.0 $4.45 395,383.0 +0.12%
2025-03-24 $196.4 $190.0 $6.41 622,095.0 +6.21%
2025-03-21 $184.7 $180.5 $4.21 1,399,741.0 -1.27%
2025-03-20 $190.8 $185.2 $5.53 546,247.0 -2.32%
2025-03-19 $192.2 $181.7 $10.51 650,705.0 +5.00%
2025-03-18 $183.6 $177.6 $6.01 556,041.0 -1.38%
2025-03-17 $185.9 $180.7 $5.16 541,103.0 +0.32%
2025-03-14 $184.1 $178.1 $6.01 510,231.0 +4.03%
2025-03-13 $182.1 $174.1 $8.05 460,150.0 -2.87%
2025-03-12 $187.8 $180.2 $7.63 640,667.0 +0.67%
2025-03-11 $185.3 $171.9 $13.42 1,225,236.0 +4.65%
2025-03-10 $174.2 $165.1 $9.03 1,675,699.0 -4.38%
2025-03-07 $185.0 $167.6 $17.44 1,840,682.0 -3.12%
2025-03-06 $202.2 $186.0 $16.12 1,036,432.0 -8.56%
2025-03-05 $207.2 $199.7 $7.56 608,637.0 +0.75%
2025-03-04 $205.4 $201.4 $3.95 416,054.0 -2.19%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $184.4 $178.2 $6.18 488,006.0 +0.00%
2025-03 $213.7 $165.1 $48.52 16,669,522.0 -11.77%
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

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

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%
metal_fabrication MLI
$77.52
price up icon 1.81%
metal_fabrication ATI
$52.60
price up icon 1.10%
$120.90
price up icon 3.78%
metal_fabrication WOR
$50.37
price up icon 0.56%
$10.93
price up icon 0.55%
자본화:     |  볼륨(24시간):