Carpenter Technology (XTY)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11 | 11.9565217391 | 92 | 99.5 | 92 | 116 | 95.50864553 | DE |
| 4 | 2 | 1.9801980198 | 101 | 103 | 89 | 100 | 96.15768463 | DE |
| 12 | 31.5 | 44.0559440559 | 71.5 | 104 | 71 | 101 | 87.7833064 | DE |
| 26 | 38 | 58.4615384615 | 65 | 104 | 56 | 97 | 79.08847313 | DE |
| 52 | 45.5 | 79.1304347826 | 57.5 | 104 | 56 | 141 | 69.15627035 | DE |
| 156 | 45.5 | 79.1304347826 | 57.5 | 104 | 56 | 141 | 69.15627035 | DE |
| 260 | 45.5 | 79.1304347826 | 57.5 | 104 | 56 | 141 | 69.15627035 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1719520020 | 99.5 | 0.5 | 0.51 | 99.5 | 99.5 | 99.5 | 61 |
| 1719433620 | 99 | 4.5 | 4.76 | 99 | 99 | 99 | 10 |
| 1719347160 | 94.5 | 1.5 | 1.61 | 92 | 94.5 | 92 | 276 |
| 1719260820 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1719001620 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1718915220 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1718828820 | 93 | -1.5 | -1.59 | 93 | 93 | 93 | 10 |
| 1718742360 | 94.5 | 5.5 | 6.18 | 94.5 | 94.5 | 94.5 | 1 |
| 1718656020 | 89 | -2 | -2.20 | 91 | 91 | 89 | 91 |
| 1718396820 | 91 | -6.5 | -6.67 | 95 | 95 | 91 | 70 |
| 1718310420 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1718224020 | 97.5 | 2 | 2.09 | 97.5 | 97.5 | 97.5 | 15 |
| 1718137620 | 95.5 | -1 | -1.04 | 95.5 | 95.5 | 95 | 81 |
| 1718051220 | 96.5 | -1.5 | -1.53 | 96.5 | 96.5 | 96.5 | 112 |
| 1717792020 | 98 | 2 | 2.08 | 98 | 98 | 98 | 1 |
| 1717705620 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1717619220 | 96 | 0.5 | 0.52 | 96 | 96 | 96 | 50 |
| 1717532820 | 95.5 | -3.5 | -3.54 | 100 | 100 | 95.5 | 312 |
| 1717446420 | 99 | -3 | -2.94 | 103 | 103 | 99 | 312 |
| 1717187220 | 102 | -1 | -0.97 | 101 | 102 | 100 | 101 |
| 1717100820 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1717014420 | 103 | 3 | 3.00 | 103 | 103 | 103 | 100 |
| 1716927960 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1716841560 | 100 | 0.5 | 0.50 | 100 | 100 | 100 | 11 |
| 1716582420 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1716496020 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1716409620 | 99.5 | -3.5 | -3.40 | 104 | 104 | 99.5 | 123 |
| 1716323160 | 103 | 1 | 0.98 | 103 | 103 | 103 | 96 |
| 1716236760 | 102 | 0 | 0.00 | 102 | 102 | 102 | 64 |
| 1715977620 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1715891220 | 102 | 1 | 0.99 | 100 | 102 | 100 | 7 |
| 1715804820 | 101 | 5.5 | 5.76 | 98 | 101 | 97 | 39 |
| 1715718420 | 95.5 | -1.5 | -1.55 | 95.5 | 95.5 | 95.5 | 15 |
| 1715632020 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1715372820 | 97 | -1.5 | -1.52 | 99 | 99 | 96.5 | 64 |
| 1715286420 | 98.5 | 1.5 | 1.55 | 97.5 | 98.5 | 97.5 | 66 |
| 1715200020 | 97 | 2 | 2.11 | 95.5 | 97.5 | 95.5 | 232 |
| 1715113620 | 95 | -0.5 | -0.52 | 95 | 95 | 95 | 1 |
| 1715027220 | 95.5 | 0 | 0.00 | 96.5 | 96.5 | 95.5 | 106 |
| 1714768020 | 95.5 | 2 | 2.14 | 93.5 | 95.5 | 93.5 | 51 |
| 1714681560 | 93.5 | 13.5 | 16.88 | 91 | 93.5 | 90.5 | 128 |
| 1714508820 | 80 | 2 | 2.56 | 79 | 80 | 79 | 68 |
| 1714422420 | 78 | 3 | 4.00 | 78.5 | 78.5 | 78 | 101 |
| 1714163220 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1714076820 | 75 | -0.5 | -0.66 | 74.5 | 75 | 74.5 | 148 |
| 1713990420 | 75.5 | 0.5 | 0.67 | 75.5 | 75.5 | 75.5 | 2 |
| 1713903960 | 75 | 2 | 2.74 | 73.5 | 75 | 73.5 | 145 |
| 1713817560 | 73 | -1 | -1.35 | 73.5 | 73.5 | 73 | 61 |
| 1713558420 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1713472020 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1713385620 | 74 | 2.5 | 3.50 | 73 | 74 | 73 | 244 |
| 1713299220 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1713212820 | 71.5 | -2 | -2.72 | 74 | 74 | 71.5 | 113 |
| 1712953620 | 73.5 | 0 | 0.00 | 74.5 | 74.5 | 73.5 | 20 |
| 1712867160 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1712780760 | 73.5 | -1.5 | -2.00 | 74.5 | 74.5 | 73.5 | 60 |
| 1712694360 | 75 | 2.5 | 3.45 | 75 | 75 | 75 | 10 |
| 1712607960 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 25 |
| 1712348820 | 72.5 | 3 | 4.32 | 71.5 | 73.5 | 71 | 728 |
| 1712262360 | 69.5 | 3 | 4.51 | 68 | 69.5 | 68 | 125 |
| 1712175960 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1712089560 | 66.5 | 6.5 | 10.83 | 67.5 | 67.5 | 66.5 | 106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
