Carpenter Technology Corp

NYS:CRS.N, US1442851036
183,810 21:00
-2,370 (-1,27%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 209,998 206,510 203,980
213,660 1.185.564 -0,560 -0,27%
04 mrt 199,957 201,980 191,020
207,515 1.621.281 -4,530 -2,19%
05 mrt 201,970 203,500 199,655
207,220 630.905 +1,520 +0,75%
06 mrt 199,485 186,080 186,030
202,150 1.038.678 -17,420 -8,56%
07 mrt 185,000 180,280 167,555
185,000 1.846.953 -5,800 -3,12%
10 mrt 0,000 172,390 165,135
174,160 1.757.345 -7,890 -4,38%
11 mrt 172,000 180,410 171,856
185,280 1.233.403 +8,020 +4,65%
12 mrt 186,106 181,610 180,220
187,850 657.695 +1,200 +0,67%
13 mrt 182,120 176,390 174,070
182,120 471.477 -5,220 -2,87%
14 mrt 181,025 183,500 178,090
184,100 533.185 +7,110 +4,03%
17 mrt 182,730 184,080 180,735
185,900 550.488 +0,580 +0,32%
18 mrt 183,595 181,540 177,586
183,595 585.042 -2,540 -1,38%
19 mrt 182,020 190,610 181,740
192,250 674.004 +9,070 +5,00%
20 mrt 186,520 186,180 185,520
190,770 559.026 -4,430 -2,32%
21 mrt 0,000 183,810 180,510
184,715 1.441.958 -2,370 -1,27%