Carpenter Technology Corp. (CRS) Historical Prices & Data

Carpenter Technology Corp. Historical Rates

Frequency

Daily

From Oct 18, 2024 to Nov 18, 2024

Date	High	Low	Open	Close	% Change
Nov 15, 2024	175.87	171.62	173.65	175.50	1.07%
Nov 14, 2024	177.82	170.87	177.80	171.99	-3.27%
Nov 13, 2024	179.54	175.98	177.53	176.90	-0.35%
Nov 12, 2024	178.81	175.24	176.65	176.70	0.03%
Nov 11, 2024	182.52	178.29	179.25	178.81	-0.25%
Nov 8, 2024	178.88	173.86	174.96	177.16	1.26%
Nov 7, 2024	179.18	172.00	178.26	174.80	-1.94%
Nov 6, 2024	179.11	167.05	171.83	178.10	3.65%
Nov 5, 2024	161.20	154.32	155.10	161.12	3.88%
Nov 4, 2024	157.66	152.63	153.74	154.23	0.32%
Nov 1, 2024	155.45	149.25	150.65	155.36	3.13%
Oct 31, 2024	159.89	149.48	158.91	149.50	-5.92%
Oct 30, 2024	164.88	159.31	161.86	159.57	-1.41%
Oct 29, 2024	165.51	161.61	164.90	162.75	-1.30%
Oct 28, 2024	166.67	157.42	157.62	166.04	5.34%
Oct 25, 2024	156.76	151.60	153.24	155.47	1.46%
Oct 24, 2024	156.98	144.76	151.15	154.37	2.13%
Oct 23, 2024	161.70	154.00	154.84	156.76	1.24%
Oct 22, 2024	158.21	155.13	158.00	155.91	-1.32%
Oct 21, 2024	160.21	157.85	159.24	158.39	-0.53%
Oct 18, 2024	160.30	157.94	160.30	158.32	-1.23%

Highest:182.52

Lowest:144.76

Average:164.65

Difference:15.20

% Change:9.48%

Data Vendor: Xignite Logo

Stocks