Stockscreener 앱 받기
104.24
0.52%
-0.54
Crown Holdings Inc 주식 (CCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $105.3 | $103.5 | $1.79 | 1,076,620.0 | -0.52% |
| 2026-01-15 | $105.8 | $104.1 | $1.77 | 867,621.0 | +0.60% |
| 2026-01-14 | $105.1 | $103.7 | $1.43 | 894,855.0 | +0.21% |
| 2026-01-13 | $106.0 | $103.0 | $3.05 | 982,489.0 | -1.84% |
| 2026-01-12 | $106.3 | $104.0 | $2.32 | 941,010.0 | +1.30% |
| 2026-01-09 | $104.5 | $103.2 | $1.33 | 727,871.0 | +0.95% |
| 2026-01-08 | $104.1 | $100.3 | $3.78 | 1,189,608.0 | +2.87% |
| 2026-01-07 | $104.4 | $100.5 | $3.89 | 1,310,977.0 | -3.21% |
| 2026-01-06 | $106.8 | $103.9 | $2.91 | 1,454,835.0 | -1.65% |
| 2026-01-05 | $106.3 | $103.4 | $2.87 | 1,619,058.0 | +1.50% |
| 2026-01-02 | $104.8 | $102.0 | $2.84 | 696,884.0 | +1.18% |
| 2025-12-31 | $103.9 | $102.8 | $1.09 | 552,925.0 | -0.73% |
| 2025-12-30 | $104.1 | $103.0 | $1.11 | 632,082.0 | -0.02% |
| 2025-12-29 | $104.0 | $102.5 | $1.55 | 794,931.0 | +0.83% |
| 2025-12-26 | $103.6 | $102.1 | $1.51 | 444,940.0 | +0.20% |
| 2025-12-24 | $103.2 | $102.2 | $0.945 | 352,376.0 | -0.37% |
| 2025-12-23 | $103.6 | $102.3 | $1.26 | 638,392.0 | -0.12% |
| 2025-12-22 | $103.8 | $102.2 | $1.65 | 1,231,545.0 | +1.18% |
| 2025-12-19 | $103.3 | $101.9 | $1.36 | 3,373,850.0 | -0.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $106.8 | $100.3 | $6.45 | 12,838,448.0 | +1.23% |
Crown Holdings Inc 주식 (CCK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $105.0 | $93.48 | $11.55 | 30,972,414.0 | +7.13% |
| 2025-11 | $102.3 | $93.53 | $8.77 | 40,335,512.0 | -0.36% |
| 2025-10 | $102.8 | $89.21 | $13.64 | 33,060,882.0 | +0.61% |
| 2025-09 | $99.05 | $91.48 | $7.57 | 28,375,236.0 | -2.81% |
| 2025-08 | $102.9 | $97.40 | $5.52 | 21,627,270.0 | +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% |
0.23%
0.34%
자본화:
|
볼륨(24시간):