Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Carpenter Technology Corp | CRS | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.46 | 1.42% | 104.00 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 102.23 | 101.825 | 106.71 | 103.55 | 102.54 |
CRS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 90.33 | 106.71 | 90.26 | 100.64 | 1,263,452 | 13.67 | 15.13% |
| 1 Month | 77.22 | 106.71 | 74.21 | 88.80 | 747,593 | 26.78 | 34.68% |
| 3 Months | 62.05 | 106.71 | 61.31 | 78.38 | 547,691 | 41.95 | 67.61% |
| 6 Months | 66.00 | 106.71 | 58.8687 | 72.16 | 538,880 | 38.00 | 57.58% |
| 1 Year | 51.29 | 106.71 | 44.4025 | 66.29 | 482,995 | 52.71 | 102.77% |
| 3 Years | 42.00 | 106.71 | 24.76 | 49.26 | 397,019 | 62.00 | 147.62% |
| 5 Years | 49.80 | 106.71 | 13.60 | 41.86 | 404,843 | 54.20 | 108.84% |
CRS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 103.55 | 1.01 | 0.98% | 102.23 | 106.71 | 101.825 | 761,998 |
| May 07 2024 | 102.54 | 0.63 | 0.62% | 101.91 | 104.25 | 100.67 | 1,213,733 |
| May 06 2024 | 101.91 | -1.73 | -1.67% | 103.31 | 104.57 | 101.82 | 681,649 |
| May 03 2024 | 103.64 | 3.74 | 3.74% | 100.54 | 104.845 | 99.97 | 892,799 |
| May 02 2024 | 99.90 | 1.57 | 1.60% | 99.94 | 100.30 | 95.6811 | 1,454,755 |
| May 01 2024 | 98.33 | 12.63 | 14.74% | 90.33 | 100.00 | 90.26 | 2,074,323 |
| Apr 30 2024 | 85.70 | 1.97 | 2.35% | 82.98 | 86.79 | 82.46 | 1,084,268 |
| Apr 29 2024 | 83.73 | -0.27 | -0.32% | 84.00 | 84.59 | 83.06 | 387,795 |
| Apr 26 2024 | 84.00 | 2.25 | 2.75% | 82.04 | 84.03 | 81.99 | 508,559 |
| Apr 25 2024 | 81.75 | 1.35 | 1.68% | 79.90 | 82.07 | 79.135 | 468,066 |
| Apr 24 2024 | 80.40 | -0.11 | -0.14% | 80.98 | 81.29 | 78.20 | 610,916 |
| Apr 23 2024 | 80.51 | 1.60 | 2.03% | 77.95 | 81.28 | 77.26 | 558,125 |
| Apr 22 2024 | 78.91 | 0.87 | 1.11% | 77.36 | 79.02 | 75.73 | 620,487 |
| Apr 19 2024 | 78.04 | -1.34 | -1.69% | 78.83 | 79.98 | 77.33 | 681,993 |
| Apr 18 2024 | 79.38 | 1.62 | 2.08% | 78.22 | 80.73 | 77.81 | 902,839 |
| Apr 17 2024 | 77.76 | 0.24 | 0.31% | 78.85 | 79.09 | 77.44 | 479,284 |
| Apr 16 2024 | 77.52 | 1.65 | 2.17% | 74.47 | 77.7063 | 74.21 | 603,383 |
| Apr 15 2024 | 75.87 | -1.63 | -2.10% | 78.37 | 79.39 | 75.44 | 402,051 |
| Apr 12 2024 | 77.50 | -1.38 | -1.75% | 78.83 | 79.08 | 77.19 | 366,164 |
| Apr 11 2024 | 78.88 | 1.57 | 2.03% | 77.65 | 78.91 | 76.957 | 354,491 |
| Apr 10 2024 | 77.31 | -3.01 | -3.75% | 77.22 | 79.375 | 76.60 | 606,189 |
| Apr 09 2024 | 80.32 | -0.30 | -0.37% | 81.48 | 82.16 | 78.70 | 562,506 |
