Carpenter Technology Corporation Common Stockのデータ

Carpenter Technology Corporation Common Stockの基本情報

名前 Carpenter Technology Corporation Common Stock
ティッカー CRS
国 United States
上場年 nan
セクター Basic Industries

Carpenter Technology Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.79 36.14 36.53 37.39 275800.0 37.39
2021-02-12 36.29 34.84 35.3 35.87 239900.0 35.87
2021-02-11 35.43 33.89 34.71 35.39 297400.0 35.39
2021-02-10 35.15 34.18 34.24 34.55 277300.0 34.55
2021-02-09 34.23 33.0 34.06 33.77 252300.0 33.77
2021-02-08 34.55 33.34 33.4 34.34 259800.0 34.34
2021-02-05 33.92 32.56 33.44 32.89 313300.0 32.89
2021-02-04 32.99 31.8 31.8 32.95 379700.0 32.95
2021-02-03 31.79 30.7 31.48 31.62 265600.0 31.62
2021-02-02 32.85 31.49 31.76 31.7 349000.0 31.7
2021-02-01 31.73 30.01 31.36 31.25 793900.0 31.25
2021-01-29 32.98 31.01 32.82 31.24 649800.0 31.04
2021-01-28 36.45 31.62 35.42 33.01 804700.0 32.8
2021-01-27 35.65 33.29 33.54 34.38 729600.0 34.16
2021-01-26 36.18 34.47 35.58 34.75 464600.0 34.53
2021-01-25 35.26 34.07 34.64 35.19 319000.0 34.96
2021-01-22 35.05 33.95 34.16 34.88 359900.0 34.66
2021-01-21 36.35 34.54 36.35 34.97 445900.0 34.75
2021-01-20 37.34 35.79 36.47 36.31 419000.0 36.08
2021-01-19 37.47 36.08 36.38 36.23 453400.0 36.0
2021-01-15 35.99 34.88 34.88 35.7 636400.0 35.47
2021-01-14 36.4 33.87 34.35 35.93 474100.0 35.7
2021-01-13 34.0 33.2 33.59 33.74 327000.0 33.52
2021-01-12 33.98 32.37 32.71 33.71 253800.0 33.49
2021-01-11 32.92 31.86 32.13 32.37 289800.0 32.16
2021-01-08 33.79 32.77 33.47 33.25 446900.0 33.04
2021-01-07 34.58 32.75 34.37 33.26 589800.0 33.05
2021-01-06 34.2 31.7 32.06 33.79 929900.0 33.57
2021-01-05 31.37 28.17 28.17 31.04 672900.0 30.84
2021-01-04 30.21 27.92 29.44 28.09 365500.0 27.91
2020-12-31 29.37 28.2 28.35 29.12 312200.0 28.93
2020-12-30 28.83 27.8 27.8 28.52 317800.0 28.34
2020-12-29 28.51 27.55 28.48 27.77 297900.0 27.59
2020-12-28 29.6 28.56 29.04 28.63 266600.0 28.45
2020-12-24 28.97 28.51 28.72 28.63 228300.0 28.45
2020-12-23 28.65 27.75 27.83 28.51 245200.0 28.33
2020-12-22 27.72 27.0 27.55 27.45 204900.0 27.27
2020-12-21 27.7 26.9 26.96 27.41 269600.0 27.23
2020-12-18 29.77 27.63 29.55 27.81 1403900.0 27.63
2020-12-17 29.79 28.89 29.55 29.69 367400.0 29.5
2020-12-16 29.97 28.92 29.76 29.39 491400.0 29.2
2020-12-15 29.73 27.97 28.45 29.71 576400.0 29.52
2020-12-14 28.82 27.64 28.79 27.76 604500.0 27.58
2020-12-11 28.36 27.68 28.07 28.21 261300.0 28.03
2020-12-10 28.89 27.81 28.02 28.58 440200.0 28.4
2020-12-09 29.54 27.69 29.21 28.18 526300.0 28.0
2020-12-08 29.51 28.18 28.3 28.99 485300.0 28.8
2020-12-07 29.48 28.1 29.25 28.76 499500.0 28.58
2020-12-04 29.76 27.21 27.37 29.61 644700.0 29.42
2020-12-03 27.37 26.31 26.94 26.9 526900.0 26.73
2020-12-02 26.94 25.25 25.49 26.84 366200.0 26.67
2020-12-01 25.76 24.85 24.97 25.4 447000.0 25.24
2020-11-30 25.62 24.35 25.62 24.44 409300.0 24.28
2020-11-27 26.18 25.41 26.05 25.82 140800.0 25.65
2020-11-25 26.95 25.74 26.86 26.0 343700.0 25.83
2020-11-24 27.64 26.87 27.5 27.25 500300.0 27.08
2020-11-23 26.92 26.01 26.01 26.58 368100.0 26.41
2020-11-20 25.58 24.6 24.82 25.5 325500.0 25.34
2020-11-19 26.09 24.23 25.65 24.99 376600.0 24.83
2020-11-18 26.23 25.33 25.33 25.85 680100.0 25.68
2020-11-17 25.48 24.0 24.78 25.13 705400.0 24.97
2020-11-16 25.31 23.74 24.33 25.26 649900.0 25.1
2020-11-13 23.32 21.71 21.71 23.14 528700.0 22.99
2020-11-12 22.08 21.09 22.08 21.38 632600.0 21.24
2020-11-11 23.0 22.22 22.8 22.49 435200.0 22.35
2020-11-10 22.75 22.0 22.14 22.73 924700.0 22.58
2020-11-09 22.79 20.77 20.77 21.79 773700.0 21.65
2020-11-06 19.39 18.81 19.12 18.89 263600.0 18.77
2020-11-05 19.14 18.0 18.26 18.98 955500.0 18.86
2020-11-04 18.33 17.6 18.0 18.0 1074200.0 17.88
2020-11-03 18.78 18.32 18.48 18.42 1055300.0 18.3
2020-11-02 18.07 17.28 17.83 18.06 318300.0 17.94
2020-10-30 17.68 16.94 17.15 17.48 415300.0 17.37
2020-10-29 17.36 15.9 16.16 17.26 576000.0 17.15
2020-10-28 17.03 16.05 16.89 16.09 529200.0 15.99
2020-10-27 17.98 17.43 17.73 17.49 650800.0 17.38
2020-10-26 18.39 17.82 18.05 17.88 723000.0 17.77
2020-10-23 19.25 18.26 18.44 18.53 829100.0 18.21
2020-10-22 18.19 16.31 16.86 18.16 911100.0 17.85
2020-10-21 17.73 17.06 17.6 17.08 594600.0 16.79
2020-10-20 18.53 17.47 18.31 17.5 413200.0 17.2
2020-10-19 19.02 17.96 18.5 18.0 298200.0 17.69
2020-10-16 18.63 18.29 18.44 18.48 350100.0 18.16
2020-10-15 18.57 17.92 18.1 18.5 502600.0 18.18
2020-10-14 18.75 18.34 18.34 18.49 254600.0 18.17
2020-10-13 18.86 18.13 18.66 18.26 291400.0 17.95
2020-10-12 19.25 18.64 18.9 18.96 218900.0 18.64
2020-10-09 19.31 18.59 19.27 18.88 254200.0 18.56
2020-10-08 19.16 18.64 19.16 19.06 345700.0 18.73
2020-10-07 19.04 18.48 18.64 18.84 412900.0 18.52
2020-10-06 19.69 18.23 19.59 18.32 384400.0 18.01
2020-10-05 19.38 18.99 18.99 19.22 221000.0 18.89
2020-10-02 18.96 17.83 17.9 18.86 363300.0 18.54
2020-10-01 18.55 17.97 18.19 18.32 358400.0 18.01
2020-09-30 18.96 18.02 18.21 18.16 352800.0 17.85
2020-09-29 18.81 17.95 18.64 18.19 382400.0 17.88
2020-09-28 19.14 18.5 18.72 18.65 478000.0 18.33
2020-09-25 18.25 17.75 17.82 18.16 270200.0 17.85
2020-09-24 18.53 17.6 18.16 18.11 354700.0 17.8
2020-09-23 19.05 18.18 18.56 18.21 442600.0 17.9
2020-09-22 19.22 18.33 18.47 18.56 332900.0 18.24
2020-09-21 19.31 18.17 19.27 18.42 515800.0 18.1
2020-09-18 20.16 19.49 19.74 20.02 1293800.0 19.68
2020-09-17 20.2 19.64 20.07 19.68 468000.0 19.34
2020-09-16 20.86 19.92 20.13 20.28 425100.0 19.93
2020-09-15 20.61 20.07 20.38 20.17 263600.0 19.82
2020-09-14 20.22 19.41 19.64 20.16 370400.0 19.81
2020-09-11 19.69 19.16 19.25 19.49 485700.0 19.16
2020-09-10 19.99 18.95 19.72 19.15 470700.0 18.82
2020-09-09 20.7 19.34 20.64 19.71 679300.0 19.37
2020-09-08 21.33 20.36 21.13 20.4 412000.0 20.05
2020-09-04 22.25 20.93 21.81 21.57 424200.0 21.2
2020-09-03 22.0 21.03 21.45 21.27 433300.0 20.91
2020-09-02 21.48 20.78 21.23 21.45 370600.0 21.08
2020-09-01 21.42 20.6 20.84 21.27 527000.0 20.91
2020-08-31 21.9 20.98 21.9 21.03 534600.0 20.67
2020-08-28 21.65 20.99 21.3 21.61 462900.0 21.24
2020-08-27 21.46 20.59 20.95 21.11 407300.0 20.75
2020-08-26 21.66 20.65 21.54 20.87 359600.0 20.51
2020-08-25 21.86 21.22 21.52 21.63 456000.0 21.26
2020-08-24 21.43 20.38 20.62 21.43 390100.0 21.06
2020-08-21 20.81 20.35 20.62 20.6 485900.0 20.05
2020-08-20 21.04 20.52 20.58 20.87 407300.0 20.31
2020-08-19 21.96 20.94 21.38 21.02 446900.0 20.46
2020-08-18 22.49 21.42 22.34 21.48 407100.0 20.91
2020-08-17 22.64 22.08 22.5 22.17 397000.0 21.58
2020-08-14 22.58 21.76 22.0 22.33 653500.0 21.73
2020-08-13 23.26 22.11 22.84 22.16 1114200.0 21.57
2020-08-12 25.05 23.7 24.96 23.97 333000.0 23.33
2020-08-11 25.44 24.18 24.86 24.24 722500.0 23.59
2020-08-10 25.19 24.13 24.15 24.46 528600.0 23.81
2020-08-07 23.88 22.56 22.97 23.86 802700.0 23.22
2020-08-06 23.49 22.8 23.08 23.3 439400.0 22.68
2020-08-05 23.59 23.09 23.44 23.3 871600.0 22.68
2020-08-04 23.19 22.45 23.17 23.0 740300.0 22.39
2020-08-03 23.5 22.26 22.59 23.24 990200.0 22.62
2020-07-31 23.39 21.36 23.29 22.36 10557100.0 21.76
2020-07-30 23.85 22.26 23.3 23.6 1334500.0 22.97
2020-07-29 24.3 23.33 23.5 23.55 1913500.0 22.92
2020-07-28 22.53 22.02 22.41 22.07 370500.0 21.48
2020-07-27 22.9 21.94 22.22 22.83 330900.0 22.22
2020-07-24 22.71 22.1 22.48 22.37 273500.0 21.77
2020-07-23 23.0 22.25 22.58 22.65 317000.0 22.05
2020-07-22 22.88 22.2 22.43 22.62 374900.0 22.02
2020-07-21 23.31 22.22 22.23 22.74 453600.0 22.13
2020-07-20 22.74 21.84 22.36 21.88 271600.0 21.3
2020-07-17 23.54 22.57 23.0 22.6 278800.0 22.0
2020-07-16 24.02 22.86 23.98 23.11 454800.0 22.49
2020-07-15 24.44 23.26 24.21 24.17 519300.0 23.53
2020-07-14 23.57 22.51 22.77 23.37 429600.0 22.75
2020-07-13 23.55 22.53 23.0 22.88 512100.0 22.27
2020-07-10 22.63 21.47 21.63 22.59 636600.0 21.99
2020-07-09 22.66 20.95 22.23 21.42 412300.0 20.85
2020-07-08 23.18 22.04 22.9 22.31 411000.0 21.72
2020-07-07 24.58 22.87 24.31 22.95 561200.0 22.34
2020-07-06 24.97 24.23 24.95 24.75 588800.0 24.09
2020-07-02 25.43 23.91 24.93 24.19 287400.0 23.54
2020-07-01 24.44 23.29 24.44 23.88 507900.0 23.24
2020-06-30 24.59 23.52 24.0 24.28 379600.0 23.63
2020-06-29 24.69 23.33 23.5 24.4 637500.0 23.75
2020-06-26 23.67 22.26 23.51 22.99 646300.0 22.38
2020-06-25 23.62 22.0 22.48 23.59 515900.0 22.96
2020-06-24 24.16 22.8 23.69 22.99 431100.0 22.38
2020-06-23 25.1 24.02 25.1 24.37 377800.0 23.72
2020-06-22 24.65 23.56 24.5 24.54 341800.0 23.89
2020-06-19 26.34 23.91 25.72 24.38 1321400.0 23.73
2020-06-18 25.91 24.77 24.91 25.29 338400.0 24.62
2020-06-17 26.3 25.37 25.85 25.69 317700.0 25.0
2020-06-16 26.92 25.23 26.49 25.87 474700.0 25.18
2020-06-15 24.79 22.69 22.95 24.58 451800.0 23.92
2020-06-12 24.82 23.32 24.13 24.22 429400.0 23.57
2020-06-11 24.85 22.16 23.96 22.4 536700.0 21.8
2020-06-10 27.91 25.74 27.63 25.97 488100.0 25.28
2020-06-09 28.29 27.24 28.0 27.96 357700.0 27.21
2020-06-08 30.86 28.54 30.3 28.94 482500.0 28.17
2020-06-05 30.52 28.8 28.91 29.27 669300.0 28.49
2020-06-04 27.04 25.51 26.58 26.98 475900.0 26.26
2020-06-03 26.98 24.85 24.99 26.72 430000.0 26.01
2020-06-02 24.75 24.04 24.48 24.2 420500.0 23.55
2020-06-01 24.3 23.33 23.51 23.72 364200.0 23.09
2020-05-29 23.8 22.84 23.41 23.37 389600.0 22.75
2020-05-28 26.2 23.76 26.01 23.95 469500.0 23.31
2020-05-27 25.87 24.63 24.83 25.79 593200.0 25.1
2020-05-26 24.36 23.5 23.95 23.93 451200.0 23.29
2020-05-22 22.64 21.41 22.15 22.44 337200.0 21.84
2020-05-21 22.79 21.69 22.43 21.85 518800.0 21.27
2020-05-20 22.79 21.02 21.07 22.37 512100.0 21.77
2020-05-19 21.6 20.54 21.18 20.57 401100.0 20.02
2020-05-18 21.71 20.3 20.64 21.48 523800.0 20.91
2020-05-15 19.61 18.66 19.04 19.25 254800.0 18.74
2020-05-14 19.2 17.23 17.8 19.07 487200.0 18.56
2020-05-13 19.25 18.21 19.15 18.45 490600.0 17.96
2020-05-12 20.6 19.41 20.31 19.45 350900.0 18.93
2020-05-11 21.05 19.93 21.05 20.2 526900.0 19.66
2020-05-08 21.96 20.97 20.97 21.63 608000.0 21.05
2020-05-07 21.28 19.83 19.93 20.36 531100.0 19.82
2020-05-06 20.9 19.4 20.57 19.46 521200.0 18.94
2020-05-05 23.05 20.6 22.33 20.64 416300.0 20.09
2020-05-04 22.51 20.06 20.29 21.26 827100.0 20.69
2020-05-01 22.63 20.96 21.83 21.42 702000.0 20.65
2020-04-30 24.68 21.98 23.63 22.17 749400.0 21.38
2020-04-29 24.28 21.99 22.05 23.63 682700.0 22.79
2020-04-28 21.72 20.32 21.41 20.97 514900.0 20.22
2020-04-27 20.58 18.27 18.7 20.44 868500.0 19.71
2020-04-24 18.9 18.01 18.38 18.16 871400.0 17.51
2020-04-23 19.32 18.15 18.18 18.2 602200.0 17.55
2020-04-22 18.96 17.91 18.81 18.08 419700.0 17.43
2020-04-21 18.88 18.01 18.29 18.2 630900.0 17.55
2020-04-20 21.3 18.95 21.07 19.22 389000.0 18.53
2020-04-17 20.33 19.38 19.95 20.11 439600.0 19.39
2020-04-16 19.16 18.01 19.16 18.37 634400.0 17.71
2020-04-15 20.0 18.37 19.44 19.26 436300.0 18.57
2020-04-14 22.59 20.47 22.17 20.68 456100.0 19.94
2020-04-13 23.03 21.08 22.83 21.27 413600.0 20.51
2020-04-09 23.64 22.24 22.9 22.83 663200.0 22.01
2020-04-08 22.02 20.4 20.7 21.79 434800.0 21.01
2020-04-07 21.94 20.07 20.9 20.18 764900.0 19.46
2020-04-06 20.62 19.15 19.21 19.78 626900.0 19.07
2020-04-03 19.24 17.58 18.92 17.92 658900.0 17.28
2020-04-02 19.68 18.24 18.3 18.9 699500.0 18.22
2020-04-01 19.36 18.05 18.75 18.35 674200.0 17.69
2020-03-31 20.25 18.44 18.75 19.5 1257700.0 18.8
2020-03-30 19.73 18.11 19.73 18.63 914200.0 17.96
2020-03-27 20.38 18.94 20.31 19.22 682500.0 18.53
2020-03-26 21.68 19.83 20.63 21.15 763700.0 20.39
2020-03-25 21.33 18.29 19.9 20.4 725800.0 19.67
2020-03-24 19.36 17.47 17.92 19.36 825700.0 18.67
2020-03-23 17.49 13.6 15.2 16.49 933100.0 15.9
2020-03-20 17.32 14.7 16.8 14.87 1026900.0 14.34
2020-03-19 17.79 15.14 16.1 16.36 987700.0 15.78
2020-03-18 20.03 15.29 19.3 16.23 546400.0 15.65
2020-03-17 23.03 20.78 22.62 21.39 512100.0 20.63
2020-03-16 23.93 22.0 22.46 22.24 461700.0 21.44
2020-03-13 26.72 23.2 24.91 26.68 541400.0 25.73
2020-03-12 24.53 21.55 24.33 22.6 666500.0 21.79
2020-03-11 28.93 26.41 27.95 27.28 613100.0 26.3
2020-03-10 30.3 27.71 30.3 28.91 700400.0 27.88
2020-03-09 31.16 28.38 30.0 28.5 500200.0 27.48
2020-03-06 35.85 33.83 34.32 34.45 297300.0 33.22
2020-03-05 37.47 35.16 36.98 35.88 233100.0 34.6
2020-03-04 38.36 37.15 38.34 38.17 219800.0 36.81
2020-03-03 39.43 36.72 38.26 37.38 257500.0 36.04
2020-03-02 38.22 36.08 37.2 38.2 422500.0 36.83
2020-02-28 38.37 36.02 36.99 36.75 397100.0 35.44
2020-02-27 40.07 38.02 39.58 38.52 326800.0 37.14
2020-02-26 41.6 40.48 40.7 40.63 178700.0 39.18
2020-02-25 42.32 40.27 42.32 40.33 175800.0 38.89
2020-02-24 42.61 41.66 41.98 42.11 216100.0 40.6
2020-02-21 44.35 43.18 43.73 43.98 285100.0 42.41
2020-02-20 44.12 43.06 43.28 44.05 204700.0 42.47
2020-02-19 43.73 42.94 43.15 43.54 209800.0 41.98
2020-02-18 43.46 42.68 43.1 42.98 140600.0 41.44