We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Carpenter Technology Corp | NYSE:CRS | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 5.27 | 2.88% | 188.44 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 190.74 | 180.17 | 184.64 | 974,277 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 188.44 | 5.27 | 2.88% | 180.17 | 190.74 | 974,277 |
| 13 Feb 2025 | 183.17 | -3.42 | -1.83% | 178.58 | 187.3198 | 571,427 |
| 12 Feb 2025 | 186.59 | 1.45 | 0.78% | 180.64 | 187.37 | 770,199 |
| 11 Feb 2025 | 185.14 | -5.24 | -2.75% | 183.465 | 190.22 | 646,786 |
| 10 Feb 2025 | 190.38 | 2.44 | 1.30% | 187.535 | 191.77 | 630,525 |
| 07 Feb 2025 | 187.94 | -2.15 | -1.13% | 185.78 | 192.94 | 441,763 |
| 06 Feb 2025 | 190.09 | -2.62 | -1.36% | 188.16 | 196.33 | 518,780 |
| 05 Feb 2025 | 192.71 | 0.63 | 0.33% | 189.5001 | 194.22 | 497,588 |
| 04 Feb 2025 | 192.08 | 0.93 | 0.49% | 187.6974 | 194.80 | 639,844 |
| 03 Feb 2025 | 191.15 | -1.91 | -0.99% | 184.5887 | 192.37 | 621,607 |
| 31 Jan 2025 | 193.06 | -0.59 | -0.30% | 192.685 | 198.54 | 1,065,096 |
| 30 Jan 2025 | 193.65 | -15.46 | -7.39% | 180.49 | 203.3615 | 2,165,220 |
| 29 Jan 2025 | 209.11 | 2.94 | 1.43% | 206.17 | 211.86 | 706,280 |
| 28 Jan 2025 | 206.17 | 6.83 | 3.43% | 200.07 | 206.94 | 509,074 |
| 27 Jan 2025 | 199.34 | -11.23 | -5.33% | 195.60 | 206.22 | 812,644 |
| 24 Jan 2025 | 210.57 | 3.27 | 1.58% | 208.45 | 212.35 | 487,779 |
| 23 Jan 2025 | 207.30 | 0.00 | 0.00% | 207.30 | 207.30 | 0 |
| 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 | 742,886 |
| 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 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 191.55 | 192.94 | 178.58 | 186.62 | 612,140 | -3.11 | -1.62% |
| 1 Month | 201.91 | 213.405 | 178.58 | 196.18 | 728,407 | -13.47 | -6.67% |
| 3 Months | 188.83 | 213.405 | 163.00 | 184.23 | 838,647 | -0.39 | -0.21% |
| 6 Months | 141.40 | 213.405 | 129.57 | 171.49 | 672,643 | 47.04 | 33.27% |
| 1 Year | 62.05 | 213.405 | 61.31 | 137.37 | 647,672 | 126.39 | 203.69% |
| 3 Years | 38.73 | 213.405 | 24.76 | 88.88 | 480,697 | 149.71 | 386.55% |
| 5 Years | 43.74 | 213.405 | 13.60 | 65.53 | 468,065 | 144.70 | 330.82% |
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
