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 (%)
Mar 28, 2024	70.21	71.47	69.72	71.24	519,847	+1.23(+1.75%)
Mar 27, 2024	69.11	69.72	68.59	70.01	359,844	+1.71(+2.50%)
Mar 26, 2024	68.26	68.93	67.35	68.30	219,143	+0.30(+0.44%)
Mar 25, 2024	68.82	70.07	67.95	68.01	283,992	+0.22(+0.32%)
Mar 22, 2024	67.84	68.55	67.59	67.79	204,984	-0.45(-0.66%)
Mar 21, 2024	68.41	68.63	67.59	68.23	240,787	+0.63(+0.93%)
Mar 20, 2024	68.37	68.47	67.07	67.61	316,079	-0.77(-1.12%)
Mar 19, 2024	65.98	68.53	65.83	68.37	424,642	+2.75(+4.20%)
Mar 18, 2024	65.96	66.78	65.09	65.62	396,432	-0.25(-0.38%)
Mar 15, 2024	64.41	66.02	64.41	65.87	704,237	+1.27(+1.96%)
Mar 14, 2024	64.91	65.36	63.42	64.60	371,974	-0.90(-1.37%)
Mar 13, 2024	64.25	66.39	64.25	65.50	299,247	+1.17(+1.81%)
Mar 12, 2024	66.99	67.30	64.20	64.33	620,402	-2.58(-3.86%)
Mar 11, 2024	67.16	67.21	65.98	66.92	348,477	-0.84(-1.24%)
Mar 08, 2024	69.07	69.50	67.00	67.76	416,490	-0.49(-0.72%)
Mar 07, 2024	66.00	68.41	66.00	68.24	417,877	+3.15(+4.84%)
Mar 06, 2024	64.22	65.20	63.45	65.09	390,861	+1.61(+2.53%)
Mar 05, 2024	64.66	65.45	62.83	63.49	463,092	-1.42(-2.18%)
Mar 04, 2024	65.77	66.54	64.70	64.90	389,308	-0.86(-1.30%)

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.