Indicators

Carpenter Technology Corp (NY: CRS )

159.01 +2.90 (+1.86%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	65.31	65.84	63.91	64.39	446,786	-0.32(-0.49%)
Feb 28, 2024	63.98	65.86	63.94	64.71	358,626	-0.04(-0.06%)
Feb 27, 2024	64.55	65.26	63.98	64.75	272,615	+0.85(+1.32%)
Feb 26, 2024	63.76	64.16	63.16	63.91	485,899	-0.30(-0.47%)
Feb 23, 2024	64.54	64.94	63.81	64.21	301,480	-0.48(-0.74%)
Feb 22, 2024	64.40	65.33	64.37	64.68	393,572	+0.28(+0.43%)
Feb 21, 2024	64.38	64.96	63.98	64.40	326,368	-0.02(-0.03%)
Feb 20, 2024	64.35	65.08	64.00	64.42	284,199	-1.14(-1.73%)
Feb 16, 2024	65.87	67.23	65.54	65.56	439,798	-0.41(-0.62%)
Feb 15, 2024	63.83	66.53	63.83	65.97	426,315	+2.42(+3.81%)
Feb 14, 2024	61.80	63.85	61.07	63.55	510,725	+2.36(+3.86%)
Feb 13, 2024	61.25	62.93	60.41	61.19	505,606	-2.18(-3.44%)
Feb 12, 2024	63.26	64.35	63.13	63.37	437,155	+0.26(+0.41%)
Feb 09, 2024	62.45	63.74	62.40	63.11	305,077	+0.56(+0.89%)
Feb 08, 2024	62.59	63.22	62.40	62.55	398,870	-0.30(-0.48%)
Feb 07, 2024	60.74	63.10	60.28	62.85	485,473	+1.97(+3.24%)
Feb 06, 2024	58.83	61.02	58.64	60.88	382,849	+2.05(+3.49%)
Feb 05, 2024	59.77	60.96	58.74	58.83	692,579	-1.91(-3.15%)
Feb 02, 2024	59.92	62.29	59.78	60.74	539,647	+0.22(+0.36%)

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.