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 (%)
Jan 31, 2022	27.16	28.89		27.69	1,813,965	+0.13(+0.49%)
Jan 28, 2022	27.05	27.99	26.39	27.56	598,071	+0.25(+0.91%)
Jan 27, 2022	27.88	29.26	27.13	27.31	608,242	-0.51(-1.82%)
Jan 26, 2022	29.45	29.80	27.39	27.82	666,557	-1.27(-4.38%)
Jan 25, 2022	28.82	29.55	28.03	29.09	521,951	-0.11(-0.36%)
Jan 24, 2022	27.04	29.26	26.68	29.20	529,789	+1.30(+4.67%)
Jan 21, 2022	28.52	28.79	27.67	27.89	326,791	-0.83(-2.90%)
Jan 20, 2022	30.00	30.54	28.60	28.73	547,602	-1.15(-3.85%)
Jan 19, 2022	30.65	31.07	29.39	29.88	404,056	-0.68(-2.23%)
Jan 18, 2022	30.84	31.05	30.16	30.56	322,552	-0.71(-2.27%)
Jan 14, 2022				31.26	0	-0.43(-1.36%)
Jan 13, 2022	32.21	33.11	31.54	31.70	288,755	+0.57(+1.85%)
Jan 12, 2022	31.83	31.83	30.83	31.12	247,786	-0.22(-0.70%)
Jan 11, 2022	31.12	31.38	30.08	31.34	293,861	+0.41(+1.33%)
Jan 10, 2022	31.02	31.79	30.57	30.93	283,898	-0.17(-0.55%)
Jan 07, 2022	30.88	32.24	30.88	31.10	351,261	+0.36(+1.18%)
Jan 06, 2022	30.77	31.32	30.36	30.74	223,746	+0.14(+0.47%)
Jan 05, 2022	30.40	31.43	30.37	30.59	374,987	+0.40(+1.33%)
Jan 04, 2022	29.48	30.64	29.45	30.19	358,480	+1.23(+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.