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 (%)
Apr 29, 2022	38.36	39.18	35.87	36.82	678,934	-2.46(-6.26%)
Apr 28, 2022	38.71	40.76	36.65	39.28	890,767	+3.41(+9.52%)
Apr 27, 2022	36.76	37.05	35.29	35.86	444,561	-0.57(-1.56%)
Apr 26, 2022	37.36	37.93	36.21	36.43	541,444	-1.29(-3.43%)
Apr 25, 2022	38.17	38.63	36.33	37.72	382,004	-1.25(-3.22%)
Apr 22, 2022	39.20	39.46	38.19	38.98	356,849	-0.37(-0.93%)
Apr 21, 2022	42.00	42.03	38.91	39.34	270,866	-2.28(-5.47%)
Apr 20, 2022	43.04	43.35	41.46	41.62	269,041	-0.65(-1.53%)
Apr 19, 2022	40.74	42.39	40.51	42.26	301,093	+1.26(+3.08%)
Apr 18, 2022	41.03	41.52	40.43	41.00	260,430	+0.06(+0.14%)
Apr 14, 2022	39.31	41.17	39.30	40.94	380,298	+1.67(+4.25%)
Apr 13, 2022	38.23	39.32	37.56	39.28	496,424	+1.15(+3.01%)
Apr 12, 2022	38.82	39.76	37.87	38.13	376,873	-0.29(-0.75%)
Apr 11, 2022	39.14	40.03	38.26	38.42	274,812	-0.59(-1.51%)
Apr 08, 2022	39.14	39.63	38.46	39.01	296,511	-0.09(-0.22%)
Apr 07, 2022	39.33	39.62	38.25	39.09	366,742	-0.12(-0.30%)
Apr 06, 2022	39.47	39.81	38.72	39.21	251,572	-0.35(-0.88%)
Apr 05, 2022	41.93	42.26	39.23	39.55	386,417	-2.17(-5.20%)
Apr 04, 2022	42.06	42.19	40.93	41.72	246,843	-0.08(-0.18%)

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.