Stockscreener 앱 받기
211.92
0.51%
-1.09
시간 외 거래:
212.10
0.18
+0.08%
Carpenter Technology Corp 주식 (CRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $214.9 | $210.0 | $4.90 | 627,142.0 | -0.51% |
| 2025-05-02 | $215.2 | $205.4 | $9.88 | 1,221,260.0 | +5.28% |
| 2025-05-01 | $207.5 | $198.4 | $9.05 | 1,347,348.0 | +3.44% |
| 2025-04-30 | $196.0 | $188.1 | $7.86 | 609,048.0 | -0.93% |
| 2025-04-29 | $199.0 | $193.2 | $5.75 | 624,075.0 | -0.78% |
| 2025-04-28 | $203.0 | $195.5 | $7.49 | 681,508.0 | +0.00% |
| 2025-04-25 | $201.5 | $195.6 | $5.85 | 1,034,246.0 | -0.20% |
| 2025-04-24 | $204.5 | $184.5 | $19.97 | 1,740,936.0 | +4.55% |
| 2025-04-23 | $194.2 | $186.4 | $7.76 | 1,784,020.0 | +7.53% |
| 2025-04-22 | $177.6 | $168.6 | $8.93 | 911,395.0 | +5.84% |
| 2025-04-21 | $174.8 | $165.0 | $9.78 | 989,188.0 | -1.53% |
| 2025-04-17 | $174.4 | $169.8 | $4.65 | 435,688.0 | -1.14% |
| 2025-04-16 | $175.5 | $168.8 | $6.67 | 653,869.0 | -1.53% |
| 2025-04-15 | $176.9 | $168.9 | $7.97 | 926,449.0 | +1.06% |
| 2025-04-14 | $179.5 | $171.7 | $7.75 | 819,051.0 | +1.25% |
| 2025-04-11 | $172.3 | $163.1 | $9.25 | 541,256.0 | +1.86% |
| 2025-04-10 | $176.2 | $163.3 | $12.85 | 699,128.0 | -4.15% |
| 2025-04-09 | $178.0 | $146.8 | $31.20 | 1,895,152.0 | +15.68% |
| 2025-04-08 | $167.5 | $148.0 | $19.56 | 1,108,735.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $215.2 | $198.4 | $16.80 | 3,822,892.0 | +8.34% |
| 2025-04 | $204.5 | $138.6 | $65.85 | 20,865,399.0 | +7.96% |
| 2025-03 | $213.7 | $165.1 | $48.52 | 16,181,516.0 | -12.50% |
| 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
| 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% |
0.52%
1.22%
자본화:
|
볼륨(24시간):