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 (%)
Jul 29, 2022	30.55	31.44	30.21	31.16	476,423	+0.99(+3.28%)
Jul 28, 2022	29.67	30.62	28.84	30.17	397,382	+1.41(+4.89%)
Jul 27, 2022	28.13	28.89	27.79	28.76	368,227	+0.79(+2.81%)
Jul 26, 2022	27.76	28.12	27.61	27.98	211,067	-0.10(-0.35%)
Jul 25, 2022	27.73	28.15	27.33	28.07	192,086	+0.73(+2.66%)
Jul 22, 2022	28.23	28.23	26.99	27.35	216,489	-0.72(-2.56%)
Jul 21, 2022	27.67	28.07	27.02	28.06	310,286	-0.28(-0.99%)
Jul 20, 2022	28.27	28.67	27.97	28.34	227,889	+0.08(+0.27%)
Jul 19, 2022	27.24	28.58	27.24	28.27	212,288	+1.22(+4.52%)
Jul 18, 2022	27.48	28.07	26.83	27.05	216,125	+0.27(+1.01%)
Jul 15, 2022	27.31	27.36	26.34	26.77	218,574	+0.14(+0.51%)
Jul 14, 2022	25.91	26.71	25.81	26.64	226,648	-0.07(-0.25%)
Jul 13, 2022	25.98	26.80	25.83	26.71	189,107	+0.48(+1.81%)
Jul 12, 2022	25.16	26.57	24.81	26.23	297,957	+0.98(+3.88%)
Jul 11, 2022	24.78	25.48	24.77	25.25	270,194	-0.04(-0.15%)
Jul 08, 2022	25.25	25.86	24.42	25.29	349,490	+0.04(+0.15%)
Jul 07, 2022	25.20	25.93	25.00	25.25	241,634	+0.68(+2.76%)
Jul 06, 2022	25.11	25.44	24.00	24.57	355,522	-0.74(-2.91%)
Jul 05, 2022	25.77	25.77	24.44	25.31	775,228	-1.25(-4.71%)

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.