U.S. markets close in 1 hour 7 minutes

Carpenter Technology Corporation (CRS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
122.30-2.58 (-2.07%)
A partir del 02:52PM EDT. Mercado abierto.
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 2024124.51126.36122.17122.30122.30616,056
23 jul 2024119.64125.85118.30124.88124.881,229,500
22 jul 2024119.61121.26117.57120.64120.64750,200
19 jul 2024118.70121.29117.01119.34119.34651,700
18 jul 2024118.19120.55115.52118.00118.00830,300
17 jul 2024120.99124.23117.53118.19118.191,155,000
16 jul 2024117.17124.52117.05122.25122.25987,200
15 jul 2024114.98117.97113.53116.78116.781,060,700
12 jul 2024110.40112.94110.10110.97110.97346,800
11 jul 2024110.23111.44106.42109.48109.48544,800
10 jul 2024108.37109.34107.36108.59108.59408,900
09 jul 2024106.67108.78106.03107.21107.21398,400
08 jul 2024105.76107.74105.00106.70106.70428,700
05 jul 2024106.21106.44104.02104.79104.79265,400
03 jul 2024106.52107.45105.34106.54106.54278,200
02 jul 2024106.57106.57103.37105.23105.23666,700
01 jul 2024109.65110.18106.08106.97106.97756,800
28 jun 2024108.00109.84107.06109.58109.583,299,200
27 jun 2024105.55107.98105.23107.06107.06720,800
26 jun 2024102.27106.88102.27106.10106.101,032,000
25 jun 2024101.05102.2598.08102.11102.11669,400
24 jun 202499.97101.1997.8498.4698.46617,400
21 jun 202497.5099.5095.7099.4599.451,522,300
20 jun 2024100.19101.6798.1798.4598.45511,500
18 jun 2024102.06102.6899.31100.52100.52603,900
17 jun 202496.55101.7295.17101.47101.471,090,100
14 jun 2024102.03103.5795.3697.0997.091,133,400
13 jun 2024105.35106.09102.64104.68104.68355,700
12 jun 2024107.05107.43104.18105.87105.87430,500
11 jun 2024102.67104.54101.02104.38104.38572,800
10 jun 2024104.14105.05101.27103.98103.98644,200
07 jun 2024105.65106.14103.53104.20104.20380,500
06 jun 2024106.27108.09105.63106.53106.53258,100
05 jun 2024104.30106.76104.06106.69106.69605,600
04 jun 2024108.04108.18103.75104.44104.44665,800
03 jun 2024110.36112.00107.31109.40109.40608,400
31 may 2024111.31112.55109.11110.87110.87468,200
30 may 2024111.62111.76110.34110.93110.93347,600
29 may 2024111.17111.99110.30111.62111.62344,500
28 may 2024111.20112.75108.90112.36112.36355,200
24 may 2024109.21110.69108.10109.59109.59429,700
23 may 2024108.18109.01106.41108.31108.31430,300
22 may 2024111.57111.95106.74107.86107.86553,400
21 may 2024109.51112.32109.35112.19112.19398,000
20 may 2024110.21111.50109.27109.77109.77604,600
17 may 2024110.29110.77109.04109.83109.83501,500
16 may 2024109.54110.89109.40109.98109.98444,500
15 may 2024106.62109.88106.44109.55109.55619,100
14 may 2024104.85106.34103.18105.88105.88496,200
13 may 2024105.81105.81102.76103.20103.20460,800
10 may 2024106.88107.17103.65104.67104.67442,600
09 may 2024103.44106.72103.04106.11106.11547,500
08 may 2024102.23106.71101.83103.55103.55762,000
07 may 2024101.91104.25100.67102.54102.541,213,700
06 may 2024103.31104.57101.82101.91101.91681,600
03 may 2024100.54104.8599.97103.64103.64892,800
02 may 2024100.00100.3095.6899.9099.901,454,800
01 may 202490.33100.0090.2698.3398.332,074,300
30 abr 202482.9886.7982.4685.7085.701,084,300
29 abr 202484.0084.5983.0683.7383.73388,000
26 abr 202482.0484.0381.9984.0084.00508,600
25 abr 202479.9082.0779.1481.7581.75469,200
24 abr 202480.9881.1378.2080.4080.40610,900
23 abr 202477.9581.2877.2680.5180.51558,100
22 abr 202477.3679.0275.7378.9178.91620,500
22 abr 20240.2 Dividendo
19 abr 202478.8379.9877.3378.0477.84683,400
18 abr 202478.2280.7377.8179.3879.18902,800
17 abr 202478.8579.0977.4477.7677.56479,300
16 abr 202474.4777.7174.2177.5277.32603,400
15 abr 202478.3779.3975.4475.8775.68402,100
12 abr 202478.8379.0877.1977.5077.30366,300
11 abr 202477.6578.9176.9678.8878.68354,500
10 abr 202477.2279.3876.6077.3177.11606,200
09 abr 202481.4882.1678.7080.3280.11562,700
08 abr 202478.8680.7578.6980.6280.41628,700
05 abr 202476.6279.5776.6178.0777.87656,100
04 abr 202474.2579.7173.9577.0076.801,380,400
03 abr 202470.7373.8970.7373.6073.41635,700
02 abr 202471.6271.7370.1971.1971.01506,800
01 abr 202471.5272.3670.6772.0271.84427,000
28 mar 202470.3971.6569.9071.4271.24518,500
27 mar 202469.2970.3068.7770.1970.01358,900
26 mar 202468.4469.1167.5268.4868.30218,600
25 mar 202469.0070.2568.1268.1868.01283,300
22 mar 202468.0168.7367.7667.9667.79204,500
21 mar 202468.5968.8167.7768.4168.23240,000
20 mar 202468.5568.6567.2467.7867.61315,300
19 mar 202466.1568.7166.0068.5568.37423,600
18 mar 202466.1366.9565.2665.7965.62395,400
15 mar 202464.5866.1964.5866.0465.87702,400
14 mar 202465.0865.5363.5864.7764.60371,000
13 mar 202464.4266.5664.4265.6765.50298,500
12 mar 202467.1667.4764.3764.5064.33618,800
11 mar 202467.3367.3866.1567.0966.92347,600
08 mar 202469.2569.6867.1767.9367.76415,400
07 mar 202466.1768.5966.1768.4268.24416,800
06 mar 202464.3965.3763.6265.2665.09389,900
05 mar 202464.8365.6162.9963.6563.49461,900
04 mar 202465.9466.7164.8765.0764.90388,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...