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 (%)
Jul 31, 2023	58.26	60.18	58.26	59.04	481,222	+1.16(+2.01%)
Jul 28, 2023	58.09	58.80	56.60	57.87	419,465	-0.20(-0.34%)
Jul 27, 2023	57.77	60.11	56.20	58.07	724,067	+1.68(+2.97%)
Jul 26, 2023	55.55	56.81	55.15	56.39	388,631	+0.32(+0.56%)
Jul 25, 2023	55.80	56.63	55.25	56.08	369,695	+0.28(+0.49%)
Jul 24, 2023	55.45	56.74	54.98	55.80	170,381	+0.29(+0.52%)
Jul 21, 2023	56.91	56.91	55.19	55.52	232,851	-1.10(-1.95%)
Jul 20, 2023	56.57	57.00	55.78	56.62	191,078	+0.45(+0.81%)
Jul 19, 2023	56.74	57.00	55.85	56.17	201,336	-0.84(-1.47%)
Jul 18, 2023	55.64	57.03	54.82	57.00	336,714	+1.86(+3.38%)
Jul 17, 2023	56.05	56.33	54.81	55.14	358,543	-0.90(-1.60%)
Jul 14, 2023	57.38	57.38	56.02	56.04	211,917	-1.46(-2.54%)
Jul 13, 2023	57.14	57.63	56.19	57.50	370,188	+0.91(+1.60%)
Jul 12, 2023	56.81	57.44	55.86	56.59	372,112	+1.01(+1.81%)
Jul 11, 2023	54.93	55.68	53.92	55.58	305,299	+1.13(+2.08%)
Jul 10, 2023	52.88	54.59	52.88	54.45	322,624	+1.07(+2.00%)
Jul 07, 2023	53.07	54.87	52.90	53.38	352,067	+0.60(+1.14%)
Jul 06, 2023	53.86	54.26	51.23	52.78	423,700	-1.65(-3.03%)
Jul 05, 2023	54.63	55.15	53.68	54.43	260,637	-1.08(-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.