기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Carpenter Technology Corp | CRS | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
100.54 | 99.97 | 104.845 | 103.64 | 99.90 |
CRS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 82.04 | 104.845 | 81.99 | 93.91 | 1,101,940 | 21.87 | 26.66% |
1개월 | 76.62 | 104.845 | 74.21 | 84.82 | 700,547 | 27.29 | 35.62% |
3개월 | 62.70 | 104.845 | 60.65 | 75.49 | 521,049 | 41.21 | 65.73% |
6개월 | 68.41 | 104.845 | 58.8687 | 70.76 | 525,848 | 35.50 | 51.89% |
1년 | 54.45 | 104.845 | 44.4025 | 65.24 | 478,487 | 49.46 | 90.84% |
3년 | 38.17 | 104.845 | 24.76 | 48.72 | 394,138 | 65.74 | 172.23% |
5년 | 50.10 | 104.845 | 13.60 | 41.54 | 403,404 | 53.81 | 107.41% |
CRS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 103.64 | 3.74 | 3.74% | 100.54 | 104.845 | 99.97 | 892,799 |
03 5월(5) 2024 | 99.90 | 1.57 | 1.60% | 99.94 | 100.30 | 95.6811 | 1,454,755 |
02 5월(5) 2024 | 98.33 | 12.63 | 14.74% | 90.33 | 100.00 | 90.26 | 2,074,323 |
01 5월(5) 2024 | 85.70 | 1.97 | 2.35% | 82.98 | 86.79 | 82.46 | 1,084,268 |
30 4월(4) 2024 | 83.73 | -0.27 | -0.32% | 84.00 | 84.59 | 83.06 | 387,795 |
27 4월(4) 2024 | 84.00 | 2.25 | 2.75% | 82.04 | 84.03 | 81.99 | 508,559 |
26 4월(4) 2024 | 81.75 | 1.35 | 1.68% | 80.01 | 82.07 | 79.135 | 463,404 |
25 4월(4) 2024 | 80.40 | -0.11 | -0.14% | 80.98 | 81.29 | 78.20 | 610,916 |
24 4월(4) 2024 | 80.51 | 1.60 | 2.03% | 77.95 | 81.28 | 77.26 | 558,125 |
23 4월(4) 2024 | 78.91 | 0.87 | 1.11% | 77.36 | 79.02 | 75.73 | 620,487 |
20 4월(4) 2024 | 78.04 | -1.34 | -1.69% | 78.83 | 79.98 | 77.33 | 681,993 |
19 4월(4) 2024 | 79.38 | 1.62 | 2.08% | 78.22 | 80.73 | 77.81 | 902,839 |
18 4월(4) 2024 | 77.76 | 0.24 | 0.31% | 78.85 | 79.09 | 77.44 | 479,284 |
17 4월(4) 2024 | 77.52 | 1.65 | 2.17% | 74.70 | 77.7063 | 74.70 | 578,572 |
16 4월(4) 2024 | 75.87 | -1.63 | -2.10% | 78.37 | 79.39 | 75.44 | 402,051 |
13 4월(4) 2024 | 77.50 | -1.38 | -1.75% | 78.83 | 79.08 | 77.19 | 366,164 |
12 4월(4) 2024 | 78.88 | 1.57 | 2.03% | 77.65 | 78.91 | 76.957 | 354,491 |
11 4월(4) 2024 | 77.31 | -3.01 | -3.75% | 78.10 | 79.375 | 76.60 | 582,821 |
10 4월(4) 2024 | 80.32 | -0.30 | -0.37% | 81.48 | 82.16 | 78.70 | 562,506 |
09 4월(4) 2024 | 80.62 | 2.55 | 3.27% | 78.86 | 80.75 | 78.69 | 628,681 |
06 4월(4) 2024 | 78.07 | 1.07 | 1.39% | 76.62 | 79.57 | 76.62 | 650,513 |
05 4월(4) 2024 | 77.00 | 3.40 | 4.62% | 74.25 | 79.71 | 73.95 | 1,380,426 |