Italia markets closed

Carpenter Technology Corporation (CRS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
85,70+1,97 (+2,35%)
Alla chiusura: 03:59PM EDT
85,70 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202482,9886,7982,4685,7085,70951.249
29 apr 202484,0084,5983,0683,7383,73388.000
26 apr 202482,0484,0381,9984,0084,00508.300
25 apr 202479,9082,0779,1481,7581,75469.200
24 apr 202480,9881,1378,2080,4080,40610.900
23 apr 202477,9581,2877,2680,5180,51558.100
22 apr 202477,3679,0275,7378,9178,91620.500
22 apr 20240.2 Dividendo
19 apr 202478,8379,9877,3378,0477,84683.400
18 apr 202478,2280,7377,8179,3879,18902.800
17 apr 202478,8579,0977,4477,7677,56479.300
16 apr 202474,4777,7174,2177,5277,32603.400
15 apr 202478,3779,3975,4475,8775,68402.100
12 apr 202478,8379,0877,1977,5077,30366.300
11 apr 202477,6578,9176,9678,8878,68354.500
10 apr 202477,2279,3876,6077,3177,11606.200
09 apr 202481,4882,1678,7080,3280,11562.700
08 apr 202478,8680,7578,6980,6280,41628.700
05 apr 202476,6279,5776,6178,0777,87656.100
04 apr 202474,2579,7173,9577,0076,801.380.400
03 apr 202470,7373,8970,7373,6073,41635.700
02 apr 202471,6271,7370,1971,1971,01506.800
01 apr 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
01 mar 202465,1066,8964,9365,9365,76419.500
29 feb 202465,5766,1064,1664,6564,48441.300
28 feb 202464,2366,1364,1964,9764,80352.500
27 feb 202464,8165,5264,2465,0164,84271.200
26 feb 202464,0164,4163,4164,1664,00484.000
23 feb 202464,8065,2064,0664,4664,29300.300
22 feb 202464,6665,5964,6364,9464,77392.000
21 feb 202464,6465,2264,2364,6664,49325.100
20 feb 202464,6165,3464,2564,6864,51283.100
16 feb 202466,1367,5065,8065,8265,65438.100
15 feb 202464,0866,7964,0866,2366,06424.600
14 feb 202462,0564,1061,3163,8063,64508.700
13 feb 202461,4963,1860,6561,4361,27503.600
12 feb 202463,5164,6063,3863,6263,46435.400
09 feb 202462,7063,9962,6563,3663,20303.900
08 feb 202462,8463,4762,6562,8062,64397.300
07 feb 202460,9863,3660,5263,1062,94483.600
06 feb 202459,0661,2658,8761,1260,96381.300
05 feb 202460,0161,2058,9759,0658,91689.800
02 feb 202460,1662,5460,0260,9860,82537.500
01 feb 202461,9162,4059,4360,7660,60642.800
31 gen 202463,6264,2761,3361,5961,43791.900
30 gen 202464,2565,2462,3063,3063,14589.600
29 gen 202463,2165,0362,2564,9864,81575.700
29 gen 20240.2 Dividendo
26 gen 202462,9464,3562,3363,4163,05773.500
25 gen 202465,3965,3959,8861,8461,491.885.600
24 gen 202468,1568,1565,0866,0265,64477.000
23 gen 202468,4168,8266,8167,3566,97467.000
22 gen 202466,4968,2266,4967,2666,88407.800
19 gen 202466,1567,0865,2566,3866,00372.400
18 gen 202464,4965,9263,7865,9165,53428.600
17 gen 202464,0965,3662,9563,8763,51555.400
16 gen 202466,7667,3764,6165,7065,32535.000
12 gen 202468,0568,8766,6867,5767,18265.100
11 gen 202466,0567,4965,4767,0966,71491.200
10 gen 202464,0066,9964,0066,6366,25463.400
09 gen 202465,6866,5463,8764,0863,71635.000
08 gen 202466,7966,8665,1566,7866,40472.400
05 gen 202467,3168,4866,5266,8466,46338.500
04 gen 202468,2669,0867,5167,9167,52419.700
03 gen 202468,7369,2367,6167,9767,58326.300
02 gen 202470,0071,0068,8769,3668,96257.600
29 dic 202371,8871,9970,4570,8070,40234.300
28 dic 202371,7872,3670,9271,5571,14255.700
27 dic 202371,8372,4271,5372,0671,65252.500
26 dic 202371,8071,9070,7671,8171,40258.900
22 dic 202370,8071,9970,6071,4771,06354.200
21 dic 202370,1370,6069,3670,5570,15236.900
20 dic 202369,0570,7768,5568,8268,43394.700
19 dic 202368,6670,0068,5469,1968,80479.300
18 dic 202368,5469,4867,4667,8067,41489.200
15 dic 202368,6068,7165,4666,5466,162.184.400
14 dic 202369,4770,4866,9168,0067,61708.800
13 dic 202365,4568,1264,7967,7267,33571.500
12 dic 202366,2466,4464,3265,5665,19490.600
11 dic 202365,6567,3064,7766,3265,94358.000
08 dic 202364,0966,3663,6166,0065,62594.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...