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 | |
|---|---|---|---|
| 4.01 | 4.01% | 103.91 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 104.845 | 99.97 | 100.54 | 892,810 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 103.64 | 3.74 | 3.74% | 99.97 | 104.845 | 892,799 |
| 02 May 2024 | 99.90 | 1.57 | 1.60% | 95.6811 | 100.30 | 1,454,755 |
| 01 May 2024 | 98.33 | 12.63 | 14.74% | 90.26 | 100.00 | 2,074,323 |
| 30 Apr 2024 | 85.70 | 1.97 | 2.35% | 82.46 | 86.79 | 1,084,268 |
| 29 Apr 2024 | 83.73 | -0.27 | -0.32% | 83.06 | 84.59 | 387,795 |
| 26 Apr 2024 | 84.00 | 2.25 | 2.75% | 81.99 | 84.03 | 508,559 |
| 25 Apr 2024 | 81.75 | 1.35 | 1.68% | 79.135 | 82.07 | 468,066 |
| 24 Apr 2024 | 80.40 | -0.11 | -0.14% | 78.20 | 81.29 | 610,916 |
| 23 Apr 2024 | 80.51 | 1.60 | 2.03% | 77.26 | 81.28 | 558,125 |
| 22 Apr 2024 | 78.91 | 0.87 | 1.11% | 75.73 | 79.02 | 620,487 |
| 19 Apr 2024 | 78.04 | -1.34 | -1.69% | 77.33 | 79.98 | 681,993 |
| 18 Apr 2024 | 79.38 | 1.62 | 2.08% | 77.81 | 80.73 | 902,839 |
| 17 Apr 2024 | 77.76 | 0.24 | 0.31% | 77.44 | 79.09 | 479,284 |
| 16 Apr 2024 | 77.52 | 1.65 | 2.17% | 74.21 | 77.7063 | 603,383 |
| 15 Apr 2024 | 75.87 | -1.63 | -2.10% | 75.44 | 79.39 | 402,051 |
| 12 Apr 2024 | 77.50 | -1.38 | -1.75% | 77.19 | 79.08 | 366,164 |
| 11 Apr 2024 | 78.88 | 1.57 | 2.03% | 76.957 | 78.91 | 354,491 |
| 10 Apr 2024 | 77.31 | -3.01 | -3.75% | 76.60 | 79.375 | 606,189 |
| 09 Apr 2024 | 80.32 | -0.30 | -0.37% | 78.70 | 82.16 | 562,506 |
| 08 Apr 2024 | 80.62 | 2.55 | 3.27% | 78.69 | 80.75 | 628,681 |
| 05 Apr 2024 | 78.07 | 1.07 | 1.39% | 76.605 | 79.57 | 656,060 |
| 04 Apr 2024 | 77.00 | 3.40 | 4.62% | 73.95 | 79.71 | 1,380,426 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 82.04 | 104.845 | 81.99 | 93.91 | 1,101,940 | 21.87 | 26.66% |
| 1 Month | 76.62 | 104.845 | 74.70 | 84.85 | 697,627 | 27.29 | 35.62% |
| 3 Months | 62.70 | 104.845 | 60.95 | 75.50 | 519,561 | 41.21 | 65.73% |
| 6 Months | 68.41 | 104.845 | 58.8687 | 70.75 | 525,161 | 35.50 | 51.89% |
| 1 Year | 54.45 | 104.845 | 44.4025 | 65.31 | 479,210 | 49.46 | 90.84% |
| 3 Years | 38.17 | 104.845 | 24.76 | 48.71 | 393,495 | 65.74 | 172.23% |
| 5 Years | 50.10 | 104.845 | 13.60 | 41.49 | 403,020 | 53.81 | 107.41% |
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
