We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Carpenter Technology Corp | NYSE:CRS | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -3.86 | -1.83% | 207.30 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 212.16 | 206.461 | 211.16 | 643,653 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Jan 2025 | 207.30 | -3.86 | -1.83% | 206.461 | 212.16 | 643,603 |
| 21 Jan 2025 | 211.16 | 4.58 | 2.22% | 209.3481 | 213.405 | 752,660 |
| 17 Jan 2025 | 206.58 | 5.85 | 2.91% | 201.50 | 207.99 | 640,227 |
| 16 Jan 2025 | 200.73 | 2.36 | 1.19% | 198.37 | 202.58 | 459,411 |
| 15 Jan 2025 | 198.37 | 2.27 | 1.16% | 195.65 | 202.00 | 571,981 |
| 14 Jan 2025 | 196.10 | 3.00 | 1.55% | 194.12 | 202.25 | 854,865 |
| 13 Jan 2025 | 193.10 | 7.14 | 3.84% | 183.40 | 194.04 | 860,380 |
| 10 Jan 2025 | 185.96 | 2.11 | 1.15% | 179.21 | 186.42 | 661,533 |
| 08 Jan 2025 | 183.85 | 2.72 | 1.50% | 177.93 | 183.86 | 476,888 |
| 07 Jan 2025 | 181.13 | -3.64 | -1.97% | 175.34 | 184.55 | 595,859 |
| 06 Jan 2025 | 184.77 | 4.64 | 2.58% | 182.60 | 186.49 | 899,737 |
| 03 Jan 2025 | 180.13 | 4.63 | 2.64% | 176.50 | 180.965 | 509,166 |
| 02 Jan 2025 | 175.50 | 5.79 | 3.41% | 170.89 | 179.79 | 639,556 |
| 31 Dec 2024 | 169.71 | 2.39 | 1.43% | 168.00 | 171.425 | 534,244 |
| 30 Dec 2024 | 167.32 | -3.34 | -1.96% | 165.1254 | 169.135 | 430,933 |
| 27 Dec 2024 | 170.66 | -4.98 | -2.84% | 168.18 | 175.30 | 487,603 |
| 26 Dec 2024 | 175.64 | 1.12 | 0.64% | 172.00 | 175.725 | 319,056 |
| 24 Dec 2024 | 174.52 | 1.91 | 1.11% | 171.84 | 175.22 | 233,412 |
| 23 Dec 2024 | 172.61 | 2.64 | 1.55% | 167.46 | 174.286 | 662,661 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 200.87 | 213.405 | 195.65 | 204.96 | 606,070 | 6.43 | 3.20% |
| 1 Month | 173.54 | 213.405 | 165.1254 | 187.90 | 605,881 | 33.76 | 19.45% |
| 3 Months | 161.86 | 213.405 | 149.25 | 178.30 | 799,020 | 45.44 | 28.07% |
| 6 Months | 119.61 | 213.405 | 117.57 | 162.45 | 690,182 | 87.69 | 73.31% |
| 1 Year | 66.49 | 213.405 | 58.8687 | 128.90 | 633,743 | 140.81 | 211.78% |
| 3 Years | 28.24 | 213.405 | 24.76 | 83.46 | 479,716 | 179.06 | 634.07% |
| 5 Years | 43.98 | 213.405 | 13.60 | 62.62 | 462,738 | 163.32 | 371.35% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
