CRS Quote, Trading Chart, Carpenter Technology Corporation

home / stock / crs / crs quote

Stock Information
Company Name: Carpenter Technology Corporation
Stock Symbol: CRS
Market: NYSE
Website: carpentertechnology.com
Menu
CRS CRS Quote CRS Short CRS News CRS Articles CRS Message Board
Get CRS Alerts

News, Short Squeeze, Breakout and More Instantly...
CRS Quote
Last:$109.58
Change Percent:-0.88%
Open:$108
Previous Close:$109.58
High:$109.84
Low:$107.06
Volume:2,736,454
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CRS Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$108
Close:$109.58
High:$109.84
Low:$107.06
Volume:2,736,454
Date:2024-06-27
Open:$105.55
Close:$107.06
High:$107.98
Low:$105.23
Volume:720,817
Date:2024-06-26
Open:$102.27
Close:$106.1
High:$106.88
Low:$102.27
Volume:1,032,042
Date:2024-06-25
Open:$101.05
Close:$102.11
High:$102.25
Low:$98.075
Volume:669,446
Date:2024-06-24
Open:$99.97
Close:$98.46
High:$101.19
Low:$97.84
Volume:617,417
Date:2024-06-21
Open:$97.5
Close:$99.45
High:$99.5
Low:$95.7
Volume:1,522,268
Date:2024-06-20
Open:$100.19
Close:$98.45
High:$101.67
Low:$98.17
Volume:511,503
Date:2024-06-19
Open:$102.06
Close:$100.52
High:$102.68
Low:$99.3101
Volume:603,979
Date:2024-06-18
Open:$102.06
Close:$100.52
High:$102.68
Low:$99.3101
Volume:603,979
Date:2024-06-17
Open:$96.55
Close:$101.47
High:$101.72
Low:$95.1701
Volume:1,090,101
Date:2024-06-14
Open:$102.03
Close:$97.09
High:$103.57
Low:$95.36
Volume:1,133,391
Date:2024-06-13
Open:$105.35
Close:$104.68
High:$106.085
Low:$102.635
Volume:355,658
Date:2024-06-12
Open:$107.05
Close:$105.87
High:$107.43
Low:$104.18
Volume:430,496
Date:2024-06-11
Open:$102.67
Close:$104.38
High:$104.54
Low:$101.0183
Volume:572,756
Date:2024-06-10
Open:$104.14
Close:$103.98
High:$105.05
Low:$101.27
Volume:644,214
Date:2024-06-07
Open:$105.65
Close:$104.2
High:$106.14
Low:$103.5346
Volume:380,513
Date:2024-06-06
Open:$106.27
Close:$106.53
High:$108.09
Low:$105.63
Volume:258,147
Date:2024-06-05
Open:$104.3
Close:$106.69
High:$106.76
Low:$104.06
Volume:605,610
Date:2024-06-04
Open:$108.04
Close:$104.44
High:$108.175
Low:$103.75
Volume:665,829
Date:2024-06-03
Open:$110.36
Close:$109.4
High:$112
Low:$106.32
Volume:608,409