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 28, 2023	47.22	48.23	46.78	47.55	244,170	+0.31(+0.65%)
Feb 27, 2023	46.95	47.83	46.55	47.25	171,606	+0.71(+1.52%)
Feb 24, 2023	45.64	46.54	45.02	46.54	364,322	-0.37(-0.80%)
Feb 23, 2023	47.97	48.01	46.29	46.91	327,630	-0.66(-1.39%)
Feb 22, 2023	47.30	48.10	47.07	47.57	348,150	+0.32(+0.69%)
Feb 21, 2023	48.83	49.24	47.10	47.25	331,749	-2.19(-4.44%)
Feb 17, 2023	49.71	50.00	49.23	49.44	235,610	-0.18(-0.36%)
Feb 16, 2023	49.62	50.08	49.21	49.62	304,435	-0.89(-1.75%)
Feb 15, 2023	48.87	50.70	48.64	50.50	375,319	+0.97(+1.97%)
Feb 14, 2023	49.16	50.18	48.57	49.53	299,197	+0.00(+0.00%)
Feb 13, 2023	48.30	49.55	47.71	49.53	217,323	+0.98(+2.03%)
Feb 10, 2023	48.08	48.85	48.08	48.54	226,993	+0.06(+0.12%)
Feb 09, 2023	49.78	50.41	48.17	48.48	251,268	-0.91(-1.85%)
Feb 08, 2023	49.57	49.87	48.56	49.40	277,127	-0.70(-1.39%)
Feb 07, 2023	48.80	50.20	48.48	50.10	369,621	+1.26(+2.58%)
Feb 06, 2023	49.81	49.81	48.33	48.84	266,598	-1.29(-2.57%)
Feb 03, 2023	49.62	50.88	49.25	50.13	447,706	+0.17(+0.33%)
Feb 02, 2023	49.16	50.49	48.87	49.96	429,895	+0.94(+1.93%)

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.