189.64
price down icon0.13%   -0.25
after-market 시간 외 거래: 189.64
loading

Crane Co 주식 (CR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $193.3 $188.2 $5.19 494,092.0 -0.13%
2025-06-30 $189.9 $186.5 $3.41 438,776.0 +0.80%
2025-06-27 $189.8 $186.8 $2.95 413,023.0 +0.29%
2025-06-26 $188.6 $185.5 $3.09 311,897.0 +1.39%
2025-06-25 $185.8 $183.8 $1.97 231,806.0 +0.50%
2025-06-24 $185.8 $183.2 $2.56 250,348.0 +0.33%
2025-06-23 $183.8 $177.1 $6.68 327,812.0 +2.76%
2025-06-20 $179.7 $176.1 $3.59 1,139,111.0 +0.22%
2025-06-18 $180.2 $178.0 $2.20 428,209.0 -0.31%
2025-06-17 $181.8 $178.2 $3.58 431,536.0 -1.88%
2025-06-16 $185.2 $181.8 $3.38 324,427.0 +0.52%
2025-06-13 $186.2 $180.3 $5.92 288,551.0 -2.88%
2025-06-12 $187.3 $184.7 $2.63 302,669.0 +0.12%
2025-06-11 $188.9 $185.3 $3.63 409,984.0 -0.03%
2025-06-10 $191.0 $184.5 $6.49 521,761.0 +0.37%
2025-06-09 $186.1 $178.0 $8.14 589,468.0 +4.68%
2025-06-06 $177.8 $176.0 $1.75 279,188.0 +1.60%
2025-06-05 $175.9 $173.7 $2.20 209,587.0 -0.13%
2025-06-04 $176.4 $174.5 $1.93 242,289.0 +0.36%
2025-06-03 $174.7 $170.9 $3.87 267,634.0 +2.15%

Crane Co 주식 (CR) 연도별 가격 이력

이 심층 분석에서는 Crane Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crane Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Crane Co 주식 (CR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $193.3 $188.2 $5.19 494,092.0 +0.00%
2025-06 $193.3 $167.8 $25.51 8,104,282.0 +10.64%
2025-05 $179.2 $160.5 $18.71 4,910,272.0 +6.47%
2025-04 $162.4 $127.0 $35.32 9,015,868.0 +5.09%
2025-03 $164.6 $147.3 $17.33 7,252,461.0 -6.02%
2025-02 $174.3 $157.2 $17.10 4,206,762.0 -4.30%
2025-01 $177.7 $146.8 $30.90 5,658,195.0 +12.24%

Crane Co 주식 (CR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $184.6 $150.1 $34.48 5,055,229.0 -16.42%
2024-11 $188.5 $156.3 $32.17 4,773,954.0 +15.77%
2024-10 $163.5 $148.8 $14.71 5,233,967.0 -0.63%
2024-09 $159.9 $141.2 $18.73 4,563,236.0 -0.06%
2024-08 $162.3 $136.0 $26.30 3,783,472.0 -1.27%
2024-07 $162.3 $140.2 $22.12 5,830,707.0 +10.65%
2024-06 $150.0 $136.2 $13.79 3,853,515.0 -2.75%
2024-05 $150.0 $137.6 $12.38 4,072,371.0 +6.48%
2024-04 $146.3 $128.5 $17.78 4,915,099.0 +3.61%
2024-03 $135.9 $121.1 $14.83 4,404,375.0 +11.16%
2024-02 $127.8 $118.5 $9.35 4,576,100.0 -2.05%
2024-01 $127.6 $110.5 $17.14 6,179,028.0 +5.05%

Crane Co 주식 (CR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $118.7 $102.8 $15.91 4,851,272.0 +11.79%
2023-11 $110.2 $95.97 $14.22 3,848,234.0 +8.58%
2023-10 $97.57 $82.57 $15.00 5,207,200.0 +9.56%
2023-09 $92.17 $84.44 $7.73 3,386,448.0 -2.50%
2023-08 $94.14 $84.02 $10.12 4,664,097.0 -2.74%
2023-07 $95.21 $86.18 $9.03 7,192,603.0 +5.13%
2023-06 $89.27 $72.50 $16.77 7,327,746.0 +22.65%
2023-05 $79.25 $67.28 $11.97 8,717,703.0 +0.82%
2023-04 $114.6 $70.96 $43.64 11,561,949.0 -36.50%
2023-03 $123.8 $104.5 $19.23 10,414,626.0 -5.24%
2023-02 $121.8 $115.0 $6.76 5,954,313.0 +3.34%
2023-01 $117.0 $99.79 $17.16 7,258,878.0 +15.39%
specialty_industrial_machinery IR
$85.30
price up icon 2.55%
specialty_industrial_machinery ROK
$338.61
price up icon 1.94%
$100.43
price up icon 1.42%
specialty_industrial_machinery AME
$183.06
price up icon 1.16%
specialty_industrial_machinery CMI
$329.62
price up icon 0.65%
specialty_industrial_machinery EMR
$135.51
price up icon 1.64%
자본화:     |  볼륨(24시간):