Indicators

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.13	28.85		27.66	1,816,499	+0.13(+0.49%)
Jan 28, 2022	27.01	27.95	26.35	27.52	598,906	+0.25(+0.91%)
Jan 27, 2022	27.84	29.22	27.09	27.27	609,092	-0.51(-1.82%)
Jan 26, 2022	29.40	29.76	27.35	27.78	667,488	-1.27(-4.38%)
Jan 25, 2022	28.78	29.51	27.99	29.05	522,680	-0.11(-0.36%)
Jan 24, 2022	27.00	29.22	26.64	29.16	530,529	+1.30(+4.67%)
Jan 21, 2022	28.48	28.75	27.64	27.86	327,247	-0.83(-2.90%)
Jan 20, 2022	29.96	30.49	28.56	28.69	548,367	-1.15(-3.85%)
Jan 19, 2022	30.61	31.03	29.35	29.83	404,621	-0.68(-2.22%)
Jan 18, 2022	30.80	31.01	30.12	30.51	323,002	-0.71(-2.27%)
Jan 14, 2022				31.22	0	-0.43(-1.36%)
Jan 13, 2022	32.17	33.07	31.50	31.65	289,158	+0.57(+1.85%)
Jan 12, 2022	31.79	31.79	30.79	31.08	248,132	-0.22(-0.70%)
Jan 11, 2022	31.08	31.34	30.04	31.30	294,271	+0.41(+1.33%)
Jan 10, 2022	30.97	31.75	30.52	30.89	284,295	-0.17(-0.55%)
Jan 07, 2022	30.84	32.20	30.84	31.06	351,751	+0.36(+1.18%)
Jan 06, 2022	30.72	31.28	30.32	30.70	224,059	+0.14(+0.47%)
Jan 05, 2022	30.36	31.38	30.33	30.55	375,511	+0.40(+1.33%)
Jan 04, 2022	29.44	30.60	29.40	30.15	358,981	+1.22(+4.23%)

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.