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 (%)
Sep 29, 2023	68.20	68.87	66.38	66.61	463,826	-0.98(-1.45%)
Sep 28, 2023	68.30	69.58	67.45	67.59	453,161	-0.38(-0.55%)
Sep 27, 2023	68.19	69.26	67.47	67.97	414,972	+0.48(+0.70%)
Sep 26, 2023	68.57	69.11	67.04	67.49	553,089	-1.61(-2.32%)
Sep 25, 2023	67.29	69.48	68.83	69.09	337,157	+0.70(+1.03%)
Sep 22, 2023	68.56	70.21	68.15	68.39	533,383	+0.22(+0.32%)
Sep 21, 2023	66.74	68.80	66.20	68.17	458,371	+0.33(+0.48%)
Sep 20, 2023	67.72	69.29	67.63	67.85	458,768	+0.40(+0.59%)
Sep 19, 2023	67.09	68.15	66.86	67.45	360,865	+0.36(+0.53%)
Sep 18, 2023	66.28	68.01	65.97	67.09	388,074	+0.67(+1.01%)
Sep 15, 2023	68.36	68.36	65.91	66.42	1,302,876	-2.29(-3.33%)
Sep 14, 2023	68.63	70.55	68.51	68.71	731,013	+0.87(+1.29%)
Sep 13, 2023	64.42	68.81	64.38	67.84	1,122,245	+4.14(+6.50%)
Sep 12, 2023	62.71	64.39	62.44	63.69	482,189	+0.31(+0.48%)
Sep 11, 2023	62.72	63.93	62.43	63.39	800,122	+1.66(+2.70%)
Sep 08, 2023	61.36	62.06	60.64	61.72	684,947	+0.23(+0.37%)
Sep 07, 2023	61.16	61.52	60.56	61.49	276,515	-0.23(-0.37%)
Sep 06, 2023	61.65	62.44	60.48	61.72	256,549	+0.20(+0.32%)
Sep 05, 2023	63.01	63.19	60.54	61.52	389,462	-2.23(-3.50%)

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.