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 (%)
Dec 29, 2023	71.47	71.58	70.05	70.40	235,607	-0.75(-1.05%)
Dec 28, 2023	71.37	71.95	70.51	71.14	257,198	-0.51(-0.71%)
Dec 27, 2023	71.42	72.01	71.12	71.65	253,997	+0.25(+0.35%)
Dec 26, 2023	71.39	71.49	70.36	71.40	260,342	+0.34(+0.48%)
Dec 22, 2023	70.40	71.58	70.20	71.06	356,347	+0.91(+1.30%)
Dec 21, 2023	69.73	70.20	68.96	70.15	238,218	+1.72(+2.51%)
Dec 20, 2023	68.66	70.36	68.16	68.43	396,924	-0.37(-0.53%)
Dec 19, 2023	68.27	69.60	68.15	68.80	482,089	+1.38(+2.05%)
Dec 18, 2023	68.15	69.08	67.08	67.41	492,038	+1.25(+1.89%)
Dec 15, 2023	68.21	68.32	65.09	66.16	2,196,903	-1.45(-2.15%)
Dec 14, 2023	69.07	70.08	66.53	67.61	712,895	+0.28(+0.41%)
Dec 13, 2023	65.08	67.73	64.42	67.33	574,768	+2.15(+3.29%)
Dec 12, 2023	65.86	66.06	63.95	65.19	493,427	-0.76(-1.15%)
Dec 11, 2023	65.28	66.92	64.40	65.94	360,087	+0.32(+0.48%)
Dec 08, 2023	63.72	65.98	63.25	65.62	597,768	+1.53(+2.39%)
Dec 07, 2023	68.99	69.20	63.64	64.09	1,781,498	-4.69(-6.82%)
Dec 06, 2023	71.11	72.12	68.52	68.79	408,963	-1.49(-2.12%)
Dec 05, 2023	73.15	73.15	69.77	70.28	417,894	-3.25(-4.42%)
Dec 04, 2023	72.00	73.55	70.25	73.53	774,040	+0.91(+1.26%)

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.