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 31, 2023	58.34	60.26	58.34	59.12	480,551	+1.17(+2.01%)
Jul 28, 2023	58.17	58.88	56.68	57.95	418,880	-0.20(-0.34%)
Jul 27, 2023	57.85	60.20	56.27	58.15	723,057	+1.68(+2.97%)
Jul 26, 2023	55.63	56.89	55.23	56.47	388,088	+0.32(+0.56%)
Jul 25, 2023	55.88	56.71	55.33	56.16	369,179	+0.28(+0.49%)
Jul 24, 2023	55.52	56.82	55.05	55.88	170,143	+0.29(+0.52%)
Jul 21, 2023	56.99	56.99	55.27	55.59	232,527	-1.11(-1.95%)
Jul 20, 2023	56.65	57.08	55.86	56.70	190,812	+0.45(+0.81%)
Jul 19, 2023	56.82	57.08	55.93	56.24	201,055	-0.84(-1.47%)
Jul 18, 2023	55.72	57.11	54.90	57.08	336,244	+1.87(+3.38%)
Jul 17, 2023	56.13	56.41	54.89	55.22	358,043	-0.90(-1.60%)
Jul 14, 2023	57.46	57.46	56.10	56.12	211,622	-1.46(-2.54%)
Jul 13, 2023	57.22	57.71	56.26	57.58	369,671	+0.91(+1.60%)
Jul 12, 2023	56.89	57.52	55.93	56.67	371,593	+1.01(+1.81%)
Jul 11, 2023	55.01	55.76	53.99	55.66	304,873	+1.14(+2.08%)
Jul 10, 2023	52.96	54.66	52.96	54.53	322,174	+1.07(+2.00%)
Jul 07, 2023	53.14	54.95	52.97	53.46	351,576	+0.60(+1.14%)
Jul 06, 2023	53.93	54.34	51.30	52.86	423,109	-1.65(-3.03%)
Jul 05, 2023	54.70	55.23	53.76	54.51	260,273	-1.09(-1.95%)

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.