Stockscreener 앱 받기
99.38
0.75%
-0.75
시간 외 거래:
99.38
Crown Holdings Inc 주식 (CCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $100.9 | $99.11 | $1.78 | 787,401.0 | -0.75% |
| 2025-08-28 | $100.7 | $99.00 | $1.65 | 1,245,665.0 | +0.30% |
| 2025-08-27 | $101.2 | $99.83 | $1.32 | 988,983.0 | -0.95% |
| 2025-08-26 | $101.0 | $99.92 | $1.06 | 1,522,407.0 | +0.56% |
| 2025-08-25 | $100.9 | $99.65 | $1.30 | 515,269.0 | -0.62% |
| 2025-08-22 | $102.4 | $100.6 | $1.78 | 1,028,750.0 | -0.13% |
| 2025-08-21 | $101.2 | $100.2 | $0.995 | 814,731.0 | +0.27% |
| 2025-08-20 | $101.1 | $100.2 | $0.92 | 744,587.0 | +0.53% |
| 2025-08-19 | $100.2 | $99.10 | $1.12 | 599,324.0 | +1.36% |
| 2025-08-18 | $100.8 | $98.83 | $2.01 | 1,095,450.0 | -1.70% |
| 2025-08-15 | $101.3 | $100.0 | $1.25 | 824,203.0 | -0.51% |
| 2025-08-14 | $102.0 | $100.0 | $2.02 | 927,734.0 | -1.70% |
| 2025-08-13 | $102.9 | $100.9 | $2.00 | 970,366.0 | +1.21% |
| 2025-08-12 | $101.6 | $99.99 | $1.62 | 794,350.0 | +0.81% |
| 2025-08-11 | $101.9 | $99.83 | $2.04 | 924,146.0 | -0.69% |
| 2025-08-08 | $101.6 | $100.4 | $1.14 | 966,227.0 | +0.70% |
| 2025-08-07 | $101.2 | $99.35 | $1.83 | 1,500,886.0 | +1.25% |
| 2025-08-06 | $99.56 | $97.86 | $1.70 | 1,460,813.0 | +1.48% |
| 2025-08-05 | $99.46 | $97.63 | $1.83 | 1,220,848.0 | -0.42% |
Crown Holdings Inc 주식 (CCK) 연도별 가격 이력
이 심층 분석에서는 Crown Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crown Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crown Holdings Inc 주식 (CCK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $102.9 | $97.40 | $5.52 | 22,414,671.0 | +0.02% |
| 2025-07 | $109.5 | $98.29 | $11.19 | 25,518,756.0 | -3.52% |
| 2025-06 | $105.4 | $95.61 | $9.77 | 23,675,285.0 | +4.55% |
| 2025-05 | $100.2 | $94.62 | $5.61 | 23,305,672.0 | +2.25% |
| 2025-04 | $98.48 | $75.98 | $22.50 | 30,227,633.0 | +7.92% |
| 2025-03 | $93.73 | $85.85 | $7.89 | 28,422,086.0 | -0.41% |
| 2025-02 | $91.81 | $84.78 | $7.04 | 26,743,346.0 | +2.01% |
| 2025-01 | $89.83 | $78.48 | $11.35 | 24,101,009.0 | +6.25% |
Crown Holdings Inc 주식 (CCK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.85 | $81.50 | $11.35 | 27,218,312.0 | -11.08% |
| 2024-11 | $96.79 | $88.77 | $8.02 | 21,474,505.0 | -1.56% |
| 2024-10 | $98.46 | $90.99 | $7.47 | 25,675,755.0 | -2.43% |
| 2024-09 | $96.74 | $87.89 | $8.85 | 20,355,812.0 | +6.05% |
| 2024-08 | $90.80 | $83.30 | $7.50 | 21,381,424.0 | +1.93% |
| 2024-07 | $89.97 | $70.84 | $19.13 | 28,868,849.0 | +19.24% |
| 2024-06 | $84.38 | $73.99 | $10.39 | 17,851,112.0 | -11.64% |
| 2024-05 | $85.84 | $81.58 | $4.26 | 17,213,141.0 | +2.58% |
| 2024-04 | $85.66 | $75.28 | $10.38 | 24,763,439.0 | +3.55% |
| 2024-03 | $79.36 | $74.32 | $5.04 | 23,616,785.0 | +3.45% |
| 2024-02 | $90.33 | $69.61 | $20.72 | 35,871,250.0 | -13.42% |
| 2024-01 | $92.61 | $88.33 | $4.28 | 18,132,273.0 | -3.90% |
Crown Holdings Inc 주식 (CCK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $93.78 | $85.47 | $8.31 | 22,921,681.0 | +7.07% |
| 2023-11 | $86.13 | $79.23 | $6.90 | 28,367,916.0 | +6.71% |
| 2023-10 | $89.00 | $76.60 | $12.40 | 27,468,760.0 | -8.91% |
| 2023-09 | $94.49 | $85.43 | $9.06 | 14,506,983.0 | -4.51% |
| 2023-08 | $93.59 | $86.26 | $7.33 | 19,282,250.0 | -0.11% |
| 2023-07 | $96.35 | $83.37 | $12.98 | 19,667,832.0 | +6.78% |
| 2023-06 | $89.37 | $76.01 | $13.36 | 51,498,656.0 | +13.96% |
| 2023-05 | $86.50 | $75.84 | $10.66 | 17,491,565.0 | -11.13% |
| 2023-04 | $86.50 | $75.61 | $10.89 | 19,846,929.0 | +3.71% |
| 2023-03 | $88.51 | $76.00 | $12.51 | 19,480,060.0 | -4.39% |
| 2023-02 | $90.91 | $83.91 | $7.00 | 18,608,955.0 | -1.87% |
| 2023-01 | $89.60 | $81.34 | $8.26 | 24,207,719.0 | +7.24% |
0.33%
자본화:
|
볼륨(24시간):