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 (%)
Apr 28, 2023	52.56	52.73	51.11	51.89	683,234	-1.17(-2.21%)
Apr 27, 2023	49.19	53.31	48.12	53.06	1,095,971	+5.60(+11.80%)
Apr 26, 2023	47.14	48.67	46.85	47.46	684,662	+0.30(+0.65%)
Apr 25, 2023	46.74	47.16	45.84	47.16	515,696	-0.67(-1.40%)
Apr 24, 2023	46.73	49.18	46.67	47.83	728,866	+1.71(+3.71%)
Apr 21, 2023	46.42	46.49	44.96	46.11	395,470	-0.50(-1.08%)
Apr 20, 2023	45.89	47.11	45.89	46.62	437,868	+0.02(+0.04%)
Apr 19, 2023	46.41	46.66	45.70	46.60	289,187	-0.40(-0.86%)
Apr 18, 2023	45.31	47.15	45.31	47.00	375,623	+1.65(+3.65%)
Apr 17, 2023	44.32	45.79	44.10	45.35	442,123	+1.06(+2.40%)
Apr 14, 2023	44.53	44.53	43.61	44.28	409,853	-0.19(-0.42%)
Apr 13, 2023	43.21	44.49	42.86	44.47	374,828	+1.53(+3.57%)
Apr 12, 2023	43.57	43.80	42.76	42.94	424,173	-0.06(-0.14%)
Apr 11, 2023	42.15	43.06	42.15	43.00	352,780	+1.39(+3.33%)
Apr 10, 2023	40.92	41.99	40.92	41.61	214,415	+0.61(+1.49%)
Apr 06, 2023	41.04	41.63	40.35	41.00	185,694	+0.07(+0.17%)
Apr 05, 2023	41.40	41.95	39.92	40.93	470,026	-1.20(-2.85%)
Apr 04, 2023	43.75	43.83	41.43	42.13	274,400	-1.81(-4.12%)

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.