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 26, 2024	82.04	84.03	81.99	84.00	508,561	+2.25(+2.75%)
Apr 25, 2024	79.90	82.07	79.14	81.75	469,152	+1.35(+1.68%)
Apr 24, 2024	80.98	81.13	78.20	80.40	610,920	-0.11(-0.14%)
Apr 23, 2024	77.95	81.28	77.26	80.51	558,125	+1.60(+2.03%)
Apr 22, 2024	77.36	79.02	75.73	78.91	620,487	+1.07(+1.37%)
Apr 19, 2024	78.63	79.78	77.13	77.84	685,189	-1.34(-1.69%)
Apr 18, 2024	78.02	80.52	77.61	79.18	905,158	+1.62(+2.08%)
Apr 17, 2024	78.65	78.89	77.24	77.56	480,515	+0.24(+0.31%)
Apr 16, 2024	74.28	77.51	74.02	77.32	604,933	+1.65(+2.17%)
Apr 15, 2024	78.17	79.19	75.25	75.68	403,084	-1.63(-2.10%)
Apr 12, 2024	78.63	78.88	76.99	77.30	367,205	-1.38(-1.75%)
Apr 11, 2024	77.45	78.71	76.76	78.68	355,401	+1.57(+2.03%)
Apr 10, 2024	77.02	79.17	76.40	77.11	607,746	-3.00(-3.75%)
Apr 09, 2024	81.27	81.95	78.50	80.11	564,134	-0.30(-0.37%)
Apr 08, 2024	78.66	80.54	78.49	80.41	630,296	+2.54(+3.27%)
Apr 05, 2024	76.42	79.37	76.41	77.87	657,745	+1.07(+1.39%)
Apr 04, 2024	74.06	79.51	73.76	76.80	1,383,973	+3.39(+4.62%)
Apr 03, 2024	70.55	73.70	70.55	73.41	637,285	+2.40(+3.39%)
Apr 02, 2024	71.44	71.55	70.02	71.01	508,054	-0.83(-1.15%)

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.