Indicators

Carpenter Technology Corp (NY: CRS )

84.00 +2.25 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	36.88	37.82	36.39	37.02	474,160	-0.25(-0.67%)
Feb 25, 2022	35.49	37.37	36.43	37.27	512,130	+2.02(+5.72%)
Feb 24, 2022	34.12	35.45	33.87	35.25	627,380	+0.33(+0.94%)
Feb 23, 2022	36.22	36.22	34.80	34.93	263,703	-0.80(-2.24%)
Feb 22, 2022	36.68	36.98	35.66	35.73	279,245	-0.98(-2.68%)
Feb 18, 2022				36.71	0	-0.45(-1.22%)
Feb 17, 2022	36.69	37.36	36.39	37.16	680,936	+0.01(+0.03%)
Feb 16, 2022	38.47	38.71	36.97	37.15	457,191	-1.04(-2.73%)
Feb 15, 2022	36.61	38.66	36.30	38.20	533,401	+1.36(+3.69%)
Feb 14, 2022	37.35	38.05	36.71	36.84	932,792	-0.51(-1.37%)
Feb 11, 2022	32.82	38.52	32.51	37.35	1,907,632	+5.34(+16.69%)
Feb 10, 2022	29.82	32.70	29.74	32.00	796,295	+1.76(+5.84%)
Feb 09, 2022	28.68	30.66	28.39	30.24	1,080,513	+1.84(+6.49%)
Feb 08, 2022	28.57	28.85	27.64	28.40	505,447	+0.13(+0.48%)
Feb 07, 2022	28.08	28.59	27.96	28.26	854,188	+0.38(+1.35%)
Feb 04, 2022	28.37	28.45	27.55	27.89	467,513	-0.58(-2.03%)
Feb 03, 2022	29.49		28.27	28.47	644,436	-1.30(-4.37%)
Feb 02, 2022	28.39	30.48	28.15	29.77	710,074	+0.95(+3.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.