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 (%)
Feb 29, 2024	65.40	65.93	64.00	64.48	446,163	-0.32(-0.49%)
Feb 28, 2024	64.07	65.96	64.03	64.80	358,125	-0.04(-0.06%)
Feb 27, 2024	64.64	65.35	64.07	64.84	272,235	+0.85(+1.32%)
Feb 26, 2024	63.85	64.24	63.25	64.00	485,221	-0.30(-0.47%)
Feb 23, 2024	64.63	65.03	63.90	64.29	301,059	-0.48(-0.74%)
Feb 22, 2024	64.49	65.42	64.46	64.77	393,023	+0.28(+0.43%)
Feb 21, 2024	64.47	65.05	64.07	64.49	325,913	-0.02(-0.03%)
Feb 20, 2024	64.44	65.17	64.09	64.51	283,803	-1.14(-1.73%)
Feb 16, 2024	65.96	67.33	65.63	65.65	439,184	-0.41(-0.62%)
Feb 15, 2024	63.92	66.62	63.92	66.06	425,721	+2.42(+3.81%)
Feb 14, 2024	61.89	63.94	61.15	63.64	510,013	+2.36(+3.86%)
Feb 13, 2024	61.33	63.02	60.49	61.27	504,900	-2.18(-3.44%)
Feb 12, 2024	63.35	64.44	63.22	63.46	436,545	+0.26(+0.41%)
Feb 09, 2024	62.54	63.83	62.49	63.20	304,651	+0.56(+0.89%)
Feb 08, 2024	62.68	63.31	62.49	62.64	398,313	-0.30(-0.48%)
Feb 07, 2024	60.82	63.19	60.36	62.94	484,796	+1.97(+3.24%)
Feb 06, 2024	58.91	61.10	58.72	60.96	382,315	+2.05(+3.49%)
Feb 05, 2024	59.86	61.04	58.82	58.91	691,613	-1.92(-3.15%)
Feb 02, 2024	60.01	62.38	59.87	60.82	538,895	+0.22(+0.36%)

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.