Carpenter Technology Corporation (CRS)

CRS
🏛️ Vereinigte Staaten →
250.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 71.88 71.99 70.45 70.80 0.2M
2023-12-28 71.78 72.36 70.92 71.55 0.3M
2023-12-27 71.83 72.42 71.53 72.06 0.3M
2023-12-26 71.80 71.90 70.76 71.81 0.3M
2023-12-22 70.80 71.99 70.60 71.47 0.4M
2023-12-21 70.13 70.60 69.36 70.55 0.2M
2023-12-20 69.05 70.77 68.55 68.82 0.4M
2023-12-19 68.66 70.00 68.54 69.19 0.5M
2023-12-18 68.54 69.48 67.46 67.80 0.5M
2023-12-15 68.60 68.71 65.46 66.54 2.2M
2023-12-14 69.47 70.48 66.91 68.00 0.7M
2023-12-13 65.45 68.12 64.79 67.72 0.6M
2023-12-12 66.24 66.44 64.32 65.56 0.5M
2023-12-11 65.65 67.30 64.77 66.32 0.4M
2023-12-08 64.09 66.36 63.61 66.00 0.6M
2023-12-07 69.39 69.60 64.01 64.46 1.8M
2023-12-06 71.52 72.54 68.91 69.18 0.4M
2023-12-05 73.57 73.57 70.17 70.68 0.4M
2023-12-04 72.41 73.97 70.56 73.95 0.8M
2023-12-01 71.26 73.71 70.03 73.03 0.7M
2023-11-30 68.77 71.17 68.68 70.81 0.4M
2023-11-29 71.02 72.56 68.65 68.77 0.6M
2023-11-28 72.85 73.70 70.25 70.50 0.6M
2023-11-27 68.46 74.06 68.30 73.30 1.3M
2023-11-24 67.83 69.03 67.52 68.56 0.1M
2023-11-22 67.84 68.87 67.41 67.97 0.2M
2023-11-21 67.87 68.75 67.10 67.53 0.3M
2023-11-20 68.38 69.15 68.05 68.22 0.2M
2023-11-17 67.63 69.16 67.63 68.38 0.4M
2023-11-16 67.63 68.27 66.48 66.90 0.5M
2023-11-15 70.00 70.27 67.88 67.99 0.5M
2023-11-14 70.13 71.30 69.08 70.14 0.5M
2023-11-13 66.69 68.85 66.00 68.41 0.5M
2023-11-10 66.38 66.96 65.36 66.71 0.5M
2023-11-09 66.58 67.73 65.87 66.18 0.4M
2023-11-08 66.00 66.45 65.36 66.11 0.4M
2023-11-07 66.42 67.04 65.37 66.24 0.5M
2023-11-06 67.00 67.41 66.31 67.27 0.3M
2023-11-03 68.41 69.09 66.53 66.65 0.4M
2023-11-02 65.63 67.94 65.63 67.25 0.6M
2023-11-01 62.56 64.85 62.00 64.50 0.5M
2023-10-31 62.97 63.59 62.11 62.72 0.3M
2023-10-30 63.49 64.00 61.69 63.03 0.4M
2023-10-27 63.74 64.12 61.18 62.49 0.7M
2023-10-26 61.18 65.94 61.18 64.55 0.9M
2023-10-25 61.07 62.40 60.38 60.51 0.5M
2023-10-24 61.44 62.17 60.85 61.66 0.4M
2023-10-23 60.88 62.15 60.39 60.64 0.3M
2023-10-20 61.98 62.45 60.91 61.01 0.5M
2023-10-19 63.26 64.23 61.68 62.24 0.6M
2023-10-18 64.69 64.84 63.26 63.47 0.4M
2023-10-17 63.99 66.26 63.99 65.38 0.4M
2023-10-16 65.34 66.74 64.82 64.95 0.9M
2023-10-13 67.29 67.59 63.58 64.20 1.2M
2023-10-12 69.85 70.06 66.75 67.48 0.6M
2023-10-11 70.60 71.35 70.05 70.56 0.4M
2023-10-10 69.00 72.66 68.98 70.64 0.8M
2023-10-09 66.45 68.26 66.26 67.87 0.2M
2023-10-06 65.36 68.19 65.08 67.03 0.5M
2023-10-05 64.85 66.18 64.85 65.39 0.3M
2023-10-04 64.50 66.11 64.20 65.30 0.4M
2023-10-03 65.85 66.24 63.63 64.49 0.5M
2023-10-02 66.89 67.03 65.98 66.58 0.4M
2023-09-29 68.82 69.49 66.99 67.21 0.5M
2023-09-28 68.92 70.21 68.06 68.20 0.4M
2023-09-27 68.81 69.88 68.08 68.58 0.4M
2023-09-26 69.19 69.74 67.65 68.10 0.5M
2023-09-25 67.90 70.11 67.64 69.72 0.3M
2023-09-22 69.18 70.85 68.77 69.01 0.5M
2023-09-21 67.34 69.43 66.80 68.79 0.5M
2023-09-20 68.33 69.92 68.25 68.46 0.5M
2023-09-19 67.70 68.77 67.47 68.06 0.4M
2023-09-18 66.88 68.63 66.57 67.70 0.4M
2023-09-15 68.98 68.98 66.51 67.02 1.3M
2023-09-14 69.25 71.19 69.13 69.33 0.7M
2023-09-13 65.00 69.43 64.96 68.45 1.1M
2023-09-12 63.28 64.97 63.01 64.27 0.4M
2023-09-11 63.29 64.51 63.00 63.96 0.8M
2023-09-08 61.92 62.62 61.19 62.28 0.7M
2023-09-07 61.71 62.08 61.11 62.05 0.3M
2023-09-06 62.21 63.00 61.03 62.28 0.3M
2023-09-05 63.58 63.76 61.09 62.08 0.4M
2023-09-01 63.59 64.60 63.10 64.33 0.4M
2023-08-31 62.77 63.82 62.30 62.63 0.6M
2023-08-30 61.49 63.66 61.35 62.71 0.5M
2023-08-29 59.80 61.58 59.52 61.45 0.6M
2023-08-28 58.83 60.98 58.83 59.96 0.3M
2023-08-25 58.88 59.15 57.20 58.84 0.4M
2023-08-24 57.90 58.39 57.25 57.79 0.4M
2023-08-23 57.63 58.75 57.45 58.52 0.3M
2023-08-22 58.12 58.59 57.31 57.69 0.2M
2023-08-21 57.79 58.20 56.92 57.58 0.2M
2023-08-18 56.88 58.37 56.42 57.99 0.4M
2023-08-17 59.06 59.78 57.45 57.51 0.3M
2023-08-16 58.09 59.52 57.80 58.38 0.2M
2023-08-15 58.26 58.34 57.60 58.09 0.4M
2023-08-14 58.03 59.23 57.66 58.77 0.4M
2023-08-11 57.35 57.66 56.97 57.53 0.3M
2023-08-10 57.48 58.18 56.80 57.58 0.3M
2023-08-09 58.54 58.63 56.76 57.11 0.4M
2023-08-08 59.00 59.15 57.75 58.68 0.2M
2023-08-07 58.89 60.03 58.26 59.98 0.3M
2023-08-04 57.50 58.73 57.20 58.05 0.3M
2023-08-03 57.77 58.40 56.81 57.68 0.3M
2023-08-02 59.20 59.39 58.10 58.49 0.3M
2023-08-01 60.13 60.86 59.61 60.29 0.6M
2023-07-31 59.07 61.02 59.07 59.86 0.5M
2023-07-28 58.90 59.62 57.40 58.68 0.4M
2023-07-27 58.58 60.95 56.98 58.88 0.7M
2023-07-26 56.33 57.60 55.92 57.18 0.4M
2023-07-25 56.58 57.42 56.02 56.86 0.4M
2023-07-24 56.22 57.53 55.75 56.58 0.2M
2023-07-21 57.70 57.70 55.96 56.29 0.2M
2023-07-20 57.36 57.79 56.56 57.41 0.2M
2023-07-19 57.53 57.80 56.63 56.95 0.2M
2023-07-18 56.42 57.83 55.59 57.80 0.3M
2023-07-17 56.83 57.12 55.58 55.91 0.4M
2023-07-14 58.18 58.18 56.80 56.82 0.2M
2023-07-13 57.94 58.43 56.97 58.30 0.4M
2023-07-12 57.60 58.24 56.64 57.38 0.4M
2023-07-11 55.70 56.46 54.67 56.36 0.3M
2023-07-10 53.62 55.35 53.62 55.21 0.3M
2023-07-07 53.81 55.64 53.55 54.13 0.3M
2023-07-06 54.61 55.02 51.94 53.52 0.4M
2023-07-05 55.39 55.92 54.43 55.19 0.3M
2023-07-03 56.00 57.23 56.00 56.29 0.1M
2023-06-30 56.18 56.34 55.48 56.13 0.4M
2023-06-29 54.08 56.05 54.08 55.63 0.4M
2023-06-28 52.18 54.49 52.00 54.05 0.4M
2023-06-27 52.00 52.97 51.34 52.64 0.3M
2023-06-26 51.45 52.62 51.45 51.83 0.3M
2023-06-23 51.06 52.03 50.63 51.43 0.7M
2023-06-22 52.74 52.92 51.11 52.19 0.3M
2023-06-21 51.71 53.37 51.71 53.09 0.3M
2023-06-20 51.45 52.20 50.61 52.10 0.3M
2023-06-16 52.63 53.00 51.02 51.95 0.9M
2023-06-15 50.93 52.35 50.93 52.03 0.3M
2023-06-14 53.19 53.51 51.01 51.59 0.4M
2023-06-13 51.99 53.60 51.68 52.58 0.3M
2023-06-12 50.84 51.91 50.18 51.46 0.3M
2023-06-09 51.73 51.84 50.51 50.94 0.3M
2023-06-08 51.75 52.43 50.84 51.84 0.3M
2023-06-07 50.76 52.24 50.71 52.02 0.5M
2023-06-06 47.85 50.75 47.85 50.16 0.4M
2023-06-05 48.03 48.56 46.65 48.15 0.4M
2023-06-02 48.15 49.82 47.71 49.00 0.5M
2023-06-01 45.81 46.99 45.55 46.20 0.3M
2023-05-31 44.72 45.86 44.40 45.61 0.4M
2023-05-30 45.88 46.00 44.87 44.91 0.3M
2023-05-26 46.27 46.46 45.17 45.86 0.2M
2023-05-25 45.55 46.19 45.23 45.89 0.2M
2023-05-24 46.56 46.56 44.94 45.55 0.4M
2023-05-23 47.53 48.14 46.69 47.01 0.4M
2023-05-22 47.93 49.03 47.45 48.07 0.3M
2023-05-19 48.20 48.32 47.00 47.78 0.3M
2023-05-18 46.90 48.20 46.57 47.40 0.5M
2023-05-17 46.01 47.31 45.67 46.83 0.8M
2023-05-16 49.55 49.87 45.85 45.88 1.2M
2023-05-15 49.11 50.47 48.69 50.10 0.6M
2023-05-12 49.70 49.94 48.53 48.67 0.4M
2023-05-11 49.03 50.01 48.71 49.54 0.4M
2023-05-10 52.20 52.20 49.72 50.31 0.4M
2023-05-09 50.46 51.91 50.21 51.08 0.4M
2023-05-08 51.29 51.65 50.05 50.87 0.4M
2023-05-05 50.81 51.41 49.84 50.27 0.4M
2023-05-04 51.68 51.68 49.40 49.72 0.6M
2023-05-03 54.45 54.89 51.96 52.13 0.7M
2023-05-02 51.62 54.39 50.79 54.34 0.6M
2023-05-01 52.81 53.10 51.12 51.60 0.5M
2023-04-28 53.42 53.59 51.95 52.74 0.7M
2023-04-27 50.00 54.18 48.91 53.93 1.1M
2023-04-26 47.91 49.47 47.62 48.24 0.7M
2023-04-25 47.51 47.93 46.59 47.93 0.5M
2023-04-24 47.50 49.99 47.44 48.61 0.7M
2023-04-21 47.18 47.25 45.70 46.87 0.4M
2023-04-20 46.64 47.88 46.64 47.38 0.4M
2023-04-19 47.17 47.42 46.45 47.36 0.3M
2023-04-18 46.05 47.92 46.05 47.77 0.4M
2023-04-17 45.05 46.54 44.82 46.09 0.4M
2023-04-14 45.26 45.26 44.33 45.01 0.4M
2023-04-13 43.92 45.22 43.57 45.20 0.4M
2023-04-12 44.28 44.52 43.46 43.64 0.4M
2023-04-11 42.84 43.77 42.84 43.70 0.3M
2023-04-10 41.59 42.68 41.59 42.29 0.2M
2023-04-06 41.71 42.31 41.02 41.67 0.2M
2023-04-05 42.08 42.70 40.57 41.60 0.5M
2023-04-04 44.47 44.55 42.11 42.82 0.3M
2023-04-03 44.74 45.25 43.85 44.66 0.3M
2023-03-31 44.03 44.82 43.31 44.76 0.7M
2023-03-30 43.73 43.88 43.08 43.48 0.2M
2023-03-29 42.60 43.19 42.48 43.14 0.3M
2023-03-28 41.23 42.51 40.98 42.05 0.2M
2023-03-27 41.72 41.83 41.02 41.38 0.2M
2023-03-24 39.60 41.11 39.21 41.00 0.4M
2023-03-23 40.02 41.58 39.45 40.24 0.3M
2023-03-22 40.75 40.96 39.91 39.97 0.3M
2023-03-21 41.59 41.86 40.76 40.80 0.4M
2023-03-20 39.40 40.77 39.07 40.35 0.4M
2023-03-17 41.77 41.90 38.24 38.39 1.8M
2023-03-16 40.92 42.63 40.38 42.16 0.6M
2023-03-15 43.61 43.87 40.80 41.77 0.5M
2023-03-14 46.52 46.83 45.00 45.56 0.4M
2023-03-13 43.95 45.74 43.71 44.60 0.3M
2023-03-10 47.29 47.29 44.50 45.11 0.4M
2023-03-09 48.86 49.66 47.03 47.28 0.3M
2023-03-08 49.51 49.91 48.71 48.86 0.3M
2023-03-07 50.08 50.48 49.06 49.28 0.2M
2023-03-06 51.61 51.64 49.51 50.08 0.4M
2023-03-03 51.00 52.50 50.25 52.03 0.3M
2023-03-02 49.96 50.95 49.62 50.79 0.2M
2023-03-01 48.70 50.79 48.70 50.48 0.4M
2023-02-28 47.99 49.02 47.55 48.33 0.2M
2023-02-27 47.72 48.61 47.31 48.02 0.2M
2023-02-24 46.39 47.30 45.76 47.30 0.4M
2023-02-23 48.76 48.80 47.05 47.68 0.3M
2023-02-22 48.08 48.89 47.84 48.35 0.3M
2023-02-21 49.63 50.05 47.88 48.02 0.3M
2023-02-17 50.53 50.82 50.04 50.25 0.2M
2023-02-16 50.43 50.90 50.02 50.43 0.3M
2023-02-15 49.67 51.53 49.44 51.33 0.4M
2023-02-14 49.97 51.00 49.37 50.34 0.3M
2023-02-13 49.09 50.36 48.49 50.34 0.2M
2023-02-10 48.87 49.65 48.87 49.34 0.2M
2023-02-09 50.60 51.24 48.96 49.28 0.2M
2023-02-08 50.38 50.69 49.36 50.21 0.3M
2023-02-07 49.60 51.02 49.27 50.92 0.4M
2023-02-06 50.63 50.63 49.12 49.64 0.3M
2023-02-03 50.43 51.71 50.06 50.95 0.4M
2023-02-02 49.97 51.32 49.67 50.78 0.4M
2023-02-01 47.76 50.19 47.36 49.82 0.4M
2023-01-31 48.59 48.82 46.95 48.29 1.3M
2023-01-30 48.34 48.46 46.44 48.39 0.6M
2023-01-27 47.44 49.99 46.53 49.14 0.9M
2023-01-26 43.46 46.72 41.06 46.48 0.8M
2023-01-25 42.49 44.33 42.39 43.94 0.6M
2023-01-24 43.77 44.29 42.84 42.91 0.7M
2023-01-23 44.07 44.87 43.69 44.13 0.5M
2023-01-20 43.60 44.31 42.79 44.28 0.4M
2023-01-19 43.30 44.10 42.43 43.27 0.3M
2023-01-18 44.29 44.69 43.09 43.48 0.2M
2023-01-17 44.55 44.79 43.37 43.75 0.3M
2023-01-13 43.72 44.97 43.20 44.60 0.3M
2023-01-12 43.40 43.89 42.47 43.75 0.2M
2023-01-11 41.98 43.33 41.33 42.97 0.4M
2023-01-10 39.61 41.96 39.03 41.84 0.3M
2023-01-09 39.41 40.76 39.15 39.58 0.3M
2023-01-06 37.85 39.82 37.82 38.99 0.3M
2023-01-05 36.99 37.87 36.23 37.17 0.2M
2023-01-04 35.98 37.67 35.98 36.93 0.5M
2023-01-03 37.13 37.59 35.72 35.88 0.2M