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 (%)
Mar 28, 2024	70.11	71.37	69.62	71.14	520,573	+1.23(+1.75%)
Mar 27, 2024	69.02	69.62	68.50	69.91	360,346	+1.70(+2.50%)
Mar 26, 2024	68.17	68.84	67.25	68.21	219,449	+0.30(+0.44%)
Mar 25, 2024	68.73	69.97	67.85	67.91	284,389	+0.22(+0.32%)
Mar 22, 2024	67.74	68.46	67.49	67.69	205,270	-0.45(-0.66%)
Mar 21, 2024	68.32	68.54	67.50	68.14	241,123	+0.63(+0.93%)
Mar 20, 2024	68.28	68.38	66.97	67.51	316,520	-0.77(-1.12%)
Mar 19, 2024	65.89	68.44	65.74	68.28	425,235	+2.75(+4.20%)
Mar 18, 2024	65.87	66.69	65.00	65.53	396,986	-0.25(-0.38%)
Mar 15, 2024	64.32	65.93	64.32	65.78	705,221	+1.26(+1.96%)
Mar 14, 2024	64.82	65.27	63.33	64.51	372,493	-0.90(-1.37%)
Mar 13, 2024	64.17	66.30	64.17	65.41	299,665	+1.17(+1.81%)
Mar 12, 2024	66.89	67.20	64.12	64.25	621,269	-2.58(-3.86%)
Mar 11, 2024	67.06	67.11	65.89	66.82	348,963	-0.84(-1.24%)
Mar 08, 2024	68.98	69.40	66.90	67.66	417,072	-0.49(-0.72%)
Mar 07, 2024	65.91	68.32	65.91	68.15	418,461	+3.15(+4.84%)
Mar 06, 2024	64.14	65.11	63.36	65.00	391,407	+1.60(+2.53%)
Mar 05, 2024	64.57	65.36	62.74	63.40	463,739	-1.41(-2.18%)
Mar 04, 2024	65.68	66.45	64.61	64.81	389,852	-0.86(-1.30%)

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.