NYSE - Nasdaq Real Time Price • USD
Carpenter Technology Corporation (CRS)
As of 11:31 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 109.51 | 111.64 | 109.53 | 111.33 | 111.33 | 59,491 |
May 20, 2024 | 110.21 | 111.50 | 109.27 | 109.77 | 109.77 | 604,600 |
May 17, 2024 | 110.29 | 110.77 | 109.04 | 109.83 | 109.83 | 501,500 |
May 16, 2024 | 109.54 | 110.89 | 109.40 | 109.98 | 109.98 | 444,500 |
May 15, 2024 | 106.62 | 109.88 | 106.44 | 109.55 | 109.55 | 619,100 |
May 14, 2024 | 104.85 | 106.34 | 103.18 | 105.88 | 105.88 | 496,200 |
May 13, 2024 | 105.81 | 105.81 | 102.76 | 103.20 | 103.20 | 460,800 |
May 10, 2024 | 106.88 | 107.17 | 103.65 | 104.67 | 104.67 | 442,600 |
May 9, 2024 | 103.44 | 106.72 | 103.04 | 106.11 | 106.11 | 547,500 |
May 8, 2024 | 102.23 | 106.71 | 101.83 | 103.55 | 103.55 | 762,000 |
May 7, 2024 | 101.91 | 104.25 | 100.67 | 102.54 | 102.54 | 1,213,700 |
May 6, 2024 | 103.31 | 104.57 | 101.82 | 101.91 | 101.91 | 681,600 |
May 3, 2024 | 100.54 | 104.85 | 99.97 | 103.64 | 103.64 | 892,800 |
May 2, 2024 | 100.00 | 100.30 | 95.68 | 99.90 | 99.90 | 1,454,800 |
May 1, 2024 | 90.33 | 100.00 | 90.26 | 98.33 | 98.33 | 2,074,300 |
Apr 30, 2024 | 82.98 | 86.79 | 82.46 | 85.70 | 85.70 | 1,084,300 |
Apr 29, 2024 | 84.00 | 84.59 | 83.06 | 83.73 | 83.73 | 388,000 |
Apr 26, 2024 | 82.04 | 84.03 | 81.99 | 84.00 | 84.00 | 508,600 |
Apr 25, 2024 | 79.90 | 82.07 | 79.14 | 81.75 | 81.75 | 469,200 |
Apr 24, 2024 | 80.98 | 81.13 | 78.20 | 80.40 | 80.40 | 610,900 |
Apr 23, 2024 | 77.95 | 81.28 | 77.26 | 80.51 | 80.51 | 558,100 |
Apr 22, 2024 | 0.20 Dividend | |||||
Apr 22, 2024 | 77.36 | 79.02 | 75.73 | 78.91 | 78.91 | 620,500 |
Apr 19, 2024 | 78.83 | 79.98 | 77.33 | 78.04 | 77.84 | 683,400 |
Apr 18, 2024 | 78.22 | 80.73 | 77.81 | 79.38 | 79.18 | 902,800 |
Apr 17, 2024 | 78.85 | 79.09 | 77.44 | 77.76 | 77.56 | 479,300 |
Apr 16, 2024 | 74.47 | 77.71 | 74.21 | 77.52 | 77.32 | 603,400 |
Apr 15, 2024 | 78.37 | 79.39 | 75.44 | 75.87 | 75.68 | 402,100 |
Apr 12, 2024 | 78.83 | 79.08 | 77.19 | 77.50 | 77.30 | 366,300 |
Apr 11, 2024 | 77.65 | 78.91 | 76.96 | 78.88 | 78.68 | 354,500 |
Apr 10, 2024 | 77.22 | 79.38 | 76.60 | 77.31 | 77.11 | 606,200 |
Apr 9, 2024 | 81.48 | 82.16 | 78.70 | 80.32 | 80.11 | 562,700 |
Apr 8, 2024 | 78.86 | 80.75 | 78.69 | 80.62 | 80.41 | 628,700 |
Apr 5, 2024 | 76.62 | 79.57 | 76.61 | 78.07 | 77.87 | 656,100 |
Apr 4, 2024 | 74.25 | 79.71 | 73.95 | 77.00 | 76.80 | 1,380,400 |
Apr 3, 2024 | 70.73 | 73.89 | 70.73 | 73.60 | 73.41 | 635,700 |
Apr 2, 2024 | 71.62 | 71.73 | 70.19 | 71.19 | 71.01 | 506,800 |
Apr 1, 2024 | 71.52 | 72.36 | 70.67 | 72.02 | 71.84 | 427,000 |
Mar 28, 2024 | 70.39 | 71.65 | 69.90 | 71.42 | 71.24 | 518,500 |
Mar 27, 2024 | 69.29 | 70.30 | 68.77 | 70.19 | 70.01 | 358,900 |
Mar 26, 2024 | 68.44 | 69.11 | 67.52 | 68.48 | 68.30 | 218,600 |
Mar 25, 2024 | 69.00 | 70.25 | 68.12 | 68.18 | 68.01 | 283,300 |
Mar 22, 2024 | 68.01 | 68.73 | 67.76 | 67.96 | 67.79 | 204,500 |
Mar 21, 2024 | 68.59 | 68.81 | 67.77 | 68.41 | 68.23 | 240,000 |
Mar 20, 2024 | 68.55 | 68.65 | 67.24 | 67.78 | 67.61 | 315,300 |
Mar 19, 2024 | 66.15 | 68.71 | 66.00 | 68.55 | 68.37 | 423,600 |
Mar 18, 2024 | 66.13 | 66.95 | 65.26 | 65.79 | 65.62 | 395,400 |
Mar 15, 2024 | 64.58 | 66.19 | 64.58 | 66.04 | 65.87 | 702,400 |
Mar 14, 2024 | 65.08 | 65.53 | 63.58 | 64.77 | 64.60 | 371,000 |
Mar 13, 2024 | 64.42 | 66.56 | 64.42 | 65.67 | 65.50 | 298,500 |
Mar 12, 2024 | 67.16 | 67.47 | 64.37 | 64.50 | 64.33 | 618,800 |
Mar 11, 2024 | 67.33 | 67.38 | 66.15 | 67.09 | 66.92 | 347,600 |
Mar 8, 2024 | 69.25 | 69.68 | 67.17 | 67.93 | 67.76 | 415,400 |
Mar 7, 2024 | 66.17 | 68.59 | 66.17 | 68.42 | 68.24 | 416,800 |
Mar 6, 2024 | 64.39 | 65.37 | 63.62 | 65.26 | 65.09 | 389,900 |
Mar 5, 2024 | 64.83 | 65.61 | 62.99 | 63.65 | 63.49 | 461,900 |
Mar 4, 2024 | 65.94 | 66.71 | 64.87 | 65.07 | 64.90 | 388,300 |
Mar 1, 2024 | 65.10 | 66.89 | 64.93 | 65.93 | 65.76 | 419,500 |
Feb 29, 2024 | 65.57 | 66.10 | 64.16 | 64.65 | 64.48 | 441,300 |
Feb 28, 2024 | 64.23 | 66.13 | 64.19 | 64.97 | 64.80 | 352,500 |
Feb 27, 2024 | 64.81 | 65.52 | 64.24 | 65.01 | 64.84 | 271,200 |
Feb 26, 2024 | 64.01 | 64.41 | 63.41 | 64.16 | 64.00 | 484,000 |
Feb 23, 2024 | 64.80 | 65.20 | 64.06 | 64.46 | 64.29 | 300,300 |
Feb 22, 2024 | 64.66 | 65.59 | 64.63 | 64.94 | 64.77 | 392,000 |
Feb 21, 2024 | 64.64 | 65.22 | 64.23 | 64.66 | 64.49 | 325,100 |
Feb 20, 2024 | 64.61 | 65.34 | 64.25 | 64.68 | 64.51 | 283,100 |
Feb 16, 2024 | 66.13 | 67.50 | 65.80 | 65.82 | 65.65 | 438,100 |
Feb 15, 2024 | 64.08 | 66.79 | 64.08 | 66.23 | 66.06 | 424,600 |
Feb 14, 2024 | 62.05 | 64.10 | 61.31 | 63.80 | 63.64 | 508,700 |
Feb 13, 2024 | 61.49 | 63.18 | 60.65 | 61.43 | 61.27 | 503,600 |
Feb 12, 2024 | 63.51 | 64.60 | 63.38 | 63.62 | 63.46 | 435,400 |
Feb 9, 2024 | 62.70 | 63.99 | 62.65 | 63.36 | 63.20 | 303,900 |
Feb 8, 2024 | 62.84 | 63.47 | 62.65 | 62.80 | 62.64 | 397,300 |
Feb 7, 2024 | 60.98 | 63.36 | 60.52 | 63.10 | 62.94 | 483,600 |
Feb 6, 2024 | 59.06 | 61.26 | 58.87 | 61.12 | 60.96 | 381,300 |
Feb 5, 2024 | 60.01 | 61.20 | 58.97 | 59.06 | 58.91 | 689,800 |
Feb 2, 2024 | 60.16 | 62.54 | 60.02 | 60.98 | 60.82 | 537,500 |
Feb 1, 2024 | 61.91 | 62.40 | 59.43 | 60.76 | 60.60 | 642,800 |
Jan 31, 2024 | 63.62 | 64.27 | 61.33 | 61.59 | 61.43 | 791,900 |
Jan 30, 2024 | 64.25 | 65.24 | 62.30 | 63.30 | 63.14 | 589,600 |
Jan 29, 2024 | 0.20 Dividend | |||||
Jan 29, 2024 | 63.21 | 65.03 | 62.25 | 64.98 | 64.81 | 575,700 |
Jan 26, 2024 | 62.94 | 64.35 | 62.33 | 63.41 | 63.05 | 773,500 |
Jan 25, 2024 | 65.39 | 65.39 | 59.88 | 61.84 | 61.49 | 1,885,600 |
Jan 24, 2024 | 68.15 | 68.15 | 65.08 | 66.02 | 65.64 | 477,000 |
Jan 23, 2024 | 68.41 | 68.82 | 66.81 | 67.35 | 66.97 | 467,000 |
Jan 22, 2024 | 66.49 | 68.22 | 66.49 | 67.26 | 66.88 | 407,800 |
Jan 19, 2024 | 66.15 | 67.08 | 65.25 | 66.38 | 66.00 | 372,400 |
Jan 18, 2024 | 64.49 | 65.92 | 63.78 | 65.91 | 65.53 | 428,600 |
Jan 17, 2024 | 64.09 | 65.36 | 62.95 | 63.87 | 63.51 | 555,400 |
Jan 16, 2024 | 66.76 | 67.37 | 64.61 | 65.70 | 65.32 | 535,000 |
Jan 12, 2024 | 68.05 | 68.87 | 66.68 | 67.57 | 67.18 | 265,100 |
Jan 11, 2024 | 66.05 | 67.49 | 65.47 | 67.09 | 66.71 | 491,200 |
Jan 10, 2024 | 64.00 | 66.99 | 64.00 | 66.63 | 66.25 | 463,400 |
Jan 9, 2024 | 65.68 | 66.54 | 63.87 | 64.08 | 63.71 | 635,000 |
Jan 8, 2024 | 66.79 | 66.86 | 65.15 | 66.78 | 66.40 | 472,400 |
Jan 5, 2024 | 67.31 | 68.48 | 66.52 | 66.84 | 66.46 | 338,500 |
Jan 4, 2024 | 68.26 | 69.08 | 67.51 | 67.91 | 67.52 | 419,700 |
Jan 3, 2024 | 68.73 | 69.23 | 67.61 | 67.97 | 67.58 | 326,300 |
Jan 2, 2024 | 70.00 | 71.00 | 68.87 | 69.36 | 68.96 | 257,600 |
Dec 29, 2023 | 71.88 | 71.99 | 70.45 | 70.80 | 70.40 | 234,300 |
Dec 28, 2023 | 71.78 | 72.36 | 70.92 | 71.55 | 71.14 | 255,700 |
Dec 27, 2023 | 71.83 | 72.42 | 71.53 | 72.06 | 71.65 | 252,500 |
Dec 26, 2023 | 71.80 | 71.90 | 70.76 | 71.81 | 71.40 | 258,900 |
Dec 22, 2023 | 70.80 | 71.99 | 70.60 | 71.47 | 71.06 | 354,200 |
Dec 21, 2023 | 70.13 | 70.60 | 69.36 | 70.55 | 70.15 | 236,900 |
Dec 20, 2023 | 69.05 | 70.77 | 68.55 | 68.82 | 68.43 | 394,700 |
Dec 19, 2023 | 68.66 | 70.00 | 68.54 | 69.19 | 68.80 | 479,300 |
Dec 18, 2023 | 68.54 | 69.48 | 67.46 | 67.80 | 67.41 | 489,200 |
Dec 15, 2023 | 68.60 | 68.71 | 65.46 | 66.54 | 66.16 | 2,184,400 |
Dec 14, 2023 | 69.47 | 70.48 | 66.91 | 68.00 | 67.61 | 708,800 |
Dec 13, 2023 | 65.45 | 68.12 | 64.79 | 67.72 | 67.33 | 571,500 |
Dec 12, 2023 | 66.24 | 66.44 | 64.32 | 65.56 | 65.19 | 490,600 |
Dec 11, 2023 | 65.65 | 67.30 | 64.77 | 66.32 | 65.94 | 358,000 |
Dec 8, 2023 | 64.09 | 66.36 | 63.61 | 66.00 | 65.62 | 594,400 |
Dec 7, 2023 | 69.39 | 69.60 | 64.01 | 64.46 | 64.09 | 1,771,300 |
Dec 6, 2023 | 71.52 | 72.54 | 68.91 | 69.18 | 68.79 | 406,600 |
Dec 5, 2023 | 73.57 | 73.57 | 70.17 | 70.68 | 70.28 | 416,300 |
Dec 4, 2023 | 72.41 | 73.97 | 70.56 | 73.95 | 73.53 | 769,600 |
Dec 1, 2023 | 71.26 | 73.71 | 70.03 | 73.03 | 72.61 | 693,100 |
Nov 30, 2023 | 68.77 | 71.17 | 68.68 | 70.81 | 70.41 | 406,500 |
Nov 29, 2023 | 71.02 | 72.56 | 68.65 | 68.77 | 68.38 | 553,500 |
Nov 28, 2023 | 72.85 | 73.70 | 70.25 | 70.50 | 70.10 | 605,500 |
Nov 27, 2023 | 68.46 | 74.06 | 68.30 | 73.30 | 72.88 | 1,300,600 |
Nov 24, 2023 | 67.83 | 69.03 | 67.52 | 68.56 | 68.17 | 92,400 |
Nov 22, 2023 | 67.84 | 68.87 | 67.41 | 67.97 | 67.58 | 200,500 |
Nov 21, 2023 | 67.87 | 68.75 | 67.10 | 67.53 | 67.14 | 258,300 |
Nov 20, 2023 | 68.38 | 69.15 | 68.05 | 68.22 | 67.83 | 193,000 |
Nov 17, 2023 | 67.63 | 69.16 | 67.63 | 68.38 | 67.99 | 406,700 |
Nov 16, 2023 | 67.63 | 68.27 | 66.48 | 66.90 | 66.52 | 508,200 |
Nov 15, 2023 | 70.00 | 70.27 | 67.88 | 67.99 | 67.60 | 465,400 |
Nov 14, 2023 | 70.13 | 71.30 | 69.08 | 70.14 | 69.74 | 502,600 |
Nov 13, 2023 | 66.69 | 68.85 | 66.00 | 68.41 | 68.02 | 507,900 |
Nov 10, 2023 | 66.38 | 66.96 | 65.36 | 66.71 | 66.33 | 548,600 |
Nov 9, 2023 | 66.58 | 67.73 | 65.87 | 66.18 | 65.80 | 352,900 |
Nov 8, 2023 | 66.00 | 66.45 | 65.36 | 66.11 | 65.73 | 354,300 |
Nov 7, 2023 | 66.42 | 67.04 | 65.37 | 66.24 | 65.86 | 518,100 |
Nov 6, 2023 | 67.00 | 67.41 | 66.31 | 67.27 | 66.89 | 262,900 |
Nov 3, 2023 | 68.41 | 69.09 | 66.53 | 66.65 | 66.27 | 391,700 |
Nov 2, 2023 | 65.63 | 67.94 | 65.63 | 67.25 | 66.87 | 627,300 |
Nov 1, 2023 | 62.56 | 64.85 | 62.00 | 64.50 | 64.13 | 492,700 |
Oct 31, 2023 | 62.97 | 63.59 | 62.11 | 62.72 | 62.36 | 340,500 |
Oct 30, 2023 | 63.49 | 64.00 | 61.69 | 63.03 | 62.67 | 375,400 |
Oct 27, 2023 | 63.74 | 64.12 | 61.18 | 62.49 | 62.13 | 718,500 |
Oct 26, 2023 | 61.18 | 65.94 | 61.18 | 64.55 | 64.18 | 859,400 |
Oct 25, 2023 | 61.07 | 62.40 | 60.38 | 60.51 | 60.16 | 460,200 |
Oct 24, 2023 | 61.44 | 62.17 | 60.85 | 61.66 | 61.31 | 351,600 |
Oct 23, 2023 | 0.20 Dividend | |||||
Oct 23, 2023 | 60.88 | 62.15 | 60.39 | 60.64 | 60.29 | 328,400 |
Oct 20, 2023 | 61.98 | 62.45 | 60.91 | 61.01 | 60.46 | 482,300 |
Oct 19, 2023 | 63.26 | 64.22 | 61.68 | 62.24 | 61.68 | 584,600 |
Oct 18, 2023 | 64.69 | 64.83 | 63.26 | 63.47 | 62.90 | 359,300 |
Oct 17, 2023 | 63.99 | 66.26 | 63.99 | 65.38 | 64.79 | 392,000 |
Oct 16, 2023 | 65.34 | 66.74 | 64.82 | 64.95 | 64.37 | 935,100 |
Oct 13, 2023 | 67.29 | 67.58 | 63.58 | 64.20 | 63.62 | 1,211,300 |
Oct 12, 2023 | 69.85 | 70.06 | 66.75 | 67.48 | 66.87 | 569,200 |
Oct 11, 2023 | 70.60 | 71.35 | 70.05 | 70.56 | 69.93 | 353,600 |
Oct 10, 2023 | 69.00 | 72.66 | 68.98 | 70.64 | 70.01 | 827,800 |
Oct 9, 2023 | 66.45 | 68.26 | 66.26 | 67.87 | 67.26 | 248,000 |
Oct 6, 2023 | 65.36 | 68.19 | 65.08 | 67.03 | 66.43 | 460,500 |
Oct 5, 2023 | 64.85 | 66.18 | 64.85 | 65.39 | 64.80 | 264,900 |
Oct 4, 2023 | 64.50 | 66.11 | 64.20 | 65.30 | 64.71 | 357,500 |
Oct 3, 2023 | 65.85 | 66.24 | 63.63 | 64.49 | 63.91 | 468,300 |
Oct 2, 2023 | 66.89 | 67.03 | 65.98 | 66.58 | 65.98 | 439,500 |
Sep 29, 2023 | 68.82 | 69.49 | 66.99 | 67.21 | 66.61 | 459,600 |
Sep 28, 2023 | 68.92 | 70.21 | 68.06 | 68.20 | 67.59 | 449,000 |
Sep 27, 2023 | 68.81 | 69.88 | 68.08 | 68.58 | 67.96 | 411,200 |
Sep 26, 2023 | 69.19 | 69.74 | 67.65 | 68.10 | 67.49 | 548,100 |
Sep 25, 2023 | 67.90 | 70.11 | 67.64 | 69.72 | 69.09 | 334,100 |
Sep 22, 2023 | 69.18 | 70.85 | 68.77 | 69.01 | 68.39 | 528,600 |
Sep 21, 2023 | 67.34 | 69.43 | 66.80 | 68.79 | 68.17 | 454,200 |
Sep 20, 2023 | 68.33 | 69.92 | 68.25 | 68.46 | 67.85 | 454,700 |
Sep 19, 2023 | 67.70 | 68.77 | 67.47 | 68.06 | 67.45 | 357,600 |
Sep 18, 2023 | 66.88 | 68.63 | 66.57 | 67.70 | 67.09 | 384,600 |
Sep 15, 2023 | 68.98 | 68.98 | 66.51 | 67.02 | 66.42 | 1,289,500 |
Sep 14, 2023 | 69.25 | 71.19 | 69.13 | 69.33 | 68.71 | 724,500 |
Sep 13, 2023 | 65.00 | 69.43 | 64.96 | 68.45 | 67.84 | 1,112,100 |
Sep 12, 2023 | 63.28 | 64.97 | 63.01 | 64.27 | 63.69 | 410,700 |
Sep 11, 2023 | 63.29 | 64.51 | 63.00 | 63.96 | 63.39 | 792,900 |
Sep 8, 2023 | 61.92 | 62.62 | 61.19 | 62.28 | 61.72 | 678,800 |
Sep 7, 2023 | 61.71 | 62.08 | 61.11 | 62.05 | 61.49 | 274,000 |
Sep 6, 2023 | 62.21 | 63.00 | 61.03 | 62.28 | 61.72 | 254,200 |
Sep 5, 2023 | 63.58 | 63.76 | 61.09 | 62.08 | 61.52 | 386,000 |
Sep 1, 2023 | 63.59 | 64.60 | 63.10 | 64.33 | 63.75 | 398,500 |
Aug 31, 2023 | 62.77 | 63.82 | 62.30 | 62.63 | 62.07 | 566,100 |
Aug 30, 2023 | 61.49 | 63.66 | 61.35 | 62.71 | 62.15 | 463,500 |
Aug 29, 2023 | 59.80 | 61.58 | 59.52 | 61.45 | 60.90 | 610,700 |
Aug 28, 2023 | 58.83 | 60.98 | 58.83 | 59.96 | 59.42 | 344,300 |
Aug 25, 2023 | 58.88 | 59.15 | 57.20 | 58.84 | 58.31 | 403,500 |
Aug 24, 2023 | 57.90 | 58.39 | 57.25 | 57.79 | 57.27 | 387,500 |
Aug 23, 2023 | 57.63 | 58.75 | 57.45 | 58.52 | 58.00 | 338,200 |
Aug 22, 2023 | 58.12 | 58.59 | 57.31 | 57.69 | 57.17 | 219,500 |
Aug 21, 2023 | 0.20 Dividend | |||||
Aug 21, 2023 | 57.79 | 58.20 | 56.92 | 57.58 | 57.06 | 153,300 |
Aug 18, 2023 | 56.88 | 58.37 | 56.42 | 57.99 | 57.27 | 361,500 |
Aug 17, 2023 | 59.06 | 59.78 | 57.45 | 57.51 | 56.80 | 303,100 |
Aug 16, 2023 | 58.09 | 59.52 | 57.80 | 58.38 | 57.66 | 198,500 |
Aug 15, 2023 | 58.26 | 58.34 | 57.60 | 58.09 | 57.37 | 360,500 |
Aug 14, 2023 | 58.03 | 59.23 | 57.66 | 58.77 | 58.04 | 448,100 |
Aug 11, 2023 | 57.35 | 57.66 | 56.97 | 57.53 | 56.82 | 279,600 |
Aug 10, 2023 | 57.48 | 58.18 | 56.80 | 57.58 | 56.87 | 251,100 |
Aug 9, 2023 | 58.54 | 58.63 | 56.76 | 57.11 | 56.40 | 354,500 |
Aug 8, 2023 | 59.00 | 59.15 | 57.75 | 58.68 | 57.95 | 225,400 |
Aug 7, 2023 | 58.89 | 60.03 | 58.26 | 59.98 | 59.24 | 260,900 |
Aug 4, 2023 | 57.50 | 58.73 | 57.20 | 58.05 | 57.33 | 266,700 |
Aug 3, 2023 | 57.77 | 58.40 | 56.81 | 57.68 | 56.97 | 335,200 |
Aug 2, 2023 | 59.20 | 59.39 | 58.10 | 58.49 | 57.77 | 326,600 |
Aug 1, 2023 | 60.13 | 60.86 | 59.61 | 60.29 | 59.54 | 593,600 |
Jul 31, 2023 | 59.07 | 61.02 | 59.07 | 59.86 | 59.12 | 474,600 |
Jul 28, 2023 | 58.90 | 59.62 | 57.40 | 58.68 | 57.95 | 413,700 |
Jul 27, 2023 | 58.58 | 60.95 | 56.98 | 58.88 | 58.15 | 714,100 |
Jul 26, 2023 | 56.33 | 57.60 | 55.92 | 57.18 | 56.47 | 383,300 |
Jul 25, 2023 | 56.58 | 57.42 | 56.02 | 56.86 | 56.16 | 364,600 |
Jul 24, 2023 | 56.22 | 57.53 | 55.75 | 56.58 | 55.88 | 168,000 |
Jul 21, 2023 | 57.70 | 57.70 | 55.96 | 56.29 | 55.59 | 229,600 |
Jul 20, 2023 | 57.36 | 57.79 | 56.56 | 57.41 | 56.70 | 188,400 |
Jul 19, 2023 | 57.53 | 57.80 | 56.63 | 56.95 | 56.24 | 198,600 |
Jul 18, 2023 | 56.42 | 57.83 | 55.59 | 57.80 | 57.08 | 332,100 |
Jul 17, 2023 | 56.83 | 57.12 | 55.58 | 55.91 | 55.22 | 353,600 |
Jul 14, 2023 | 58.18 | 58.18 | 56.80 | 56.82 | 56.12 | 209,000 |
Jul 13, 2023 | 57.94 | 58.43 | 56.97 | 58.30 | 57.58 | 365,100 |
Jul 12, 2023 | 57.60 | 58.24 | 56.64 | 57.38 | 56.67 | 366,000 |
Jul 11, 2023 | 55.70 | 56.46 | 54.67 | 56.36 | 55.66 | 301,100 |
Jul 10, 2023 | 53.62 | 55.35 | 53.62 | 55.21 | 54.53 | 318,200 |
Jul 7, 2023 | 53.81 | 55.64 | 53.55 | 54.13 | 53.46 | 347,200 |
Jul 6, 2023 | 54.61 | 55.02 | 51.94 | 53.52 | 52.86 | 417,900 |
Jul 5, 2023 | 55.39 | 55.92 | 54.43 | 55.19 | 54.51 | 257,100 |
Jul 3, 2023 | 56.00 | 57.23 | 56.00 | 56.29 | 55.59 | 130,200 |
Jun 30, 2023 | 56.18 | 56.34 | 55.48 | 56.13 | 55.43 | 353,100 |
Jun 29, 2023 | 54.08 | 56.05 | 54.08 | 55.63 | 54.94 | 369,800 |
Jun 28, 2023 | 52.18 | 54.49 | 52.00 | 54.05 | 53.38 | 436,700 |
Jun 27, 2023 | 52.00 | 52.97 | 51.34 | 52.64 | 51.99 | 265,400 |
Jun 26, 2023 | 51.45 | 52.62 | 51.45 | 51.83 | 51.19 | 292,200 |
Jun 23, 2023 | 51.06 | 52.03 | 50.63 | 51.43 | 50.79 | 714,700 |
Jun 22, 2023 | 52.74 | 52.92 | 51.11 | 52.19 | 51.54 | 310,300 |
Jun 21, 2023 | 51.71 | 53.37 | 51.71 | 53.09 | 52.43 | 330,000 |
Jun 20, 2023 | 51.45 | 52.20 | 50.61 | 52.10 | 51.45 | 295,300 |
Jun 16, 2023 | 52.63 | 53.00 | 51.02 | 51.95 | 51.31 | 864,000 |
Jun 15, 2023 | 50.93 | 52.35 | 50.93 | 52.03 | 51.39 | 340,000 |
Jun 14, 2023 | 53.19 | 53.51 | 51.01 | 51.59 | 50.95 | 368,700 |
Jun 13, 2023 | 51.99 | 53.60 | 51.68 | 52.58 | 51.93 | 344,600 |
Jun 12, 2023 | 50.84 | 51.91 | 50.18 | 51.46 | 50.82 | 303,500 |
Jun 9, 2023 | 51.73 | 51.84 | 50.51 | 50.94 | 50.31 | 310,800 |
Jun 8, 2023 | 51.75 | 52.43 | 50.84 | 51.84 | 51.20 | 314,000 |
Jun 7, 2023 | 50.76 | 52.24 | 50.71 | 52.02 | 51.38 | 465,800 |
Jun 6, 2023 | 47.85 | 50.75 | 47.85 | 50.16 | 49.54 | 415,600 |
Jun 5, 2023 | 48.03 | 48.56 | 46.65 | 48.15 | 47.55 | 346,400 |
Jun 2, 2023 | 48.15 | 49.82 | 47.71 | 49.00 | 48.39 | 505,900 |
Jun 1, 2023 | 45.81 | 46.99 | 45.55 | 46.20 | 45.63 | 337,600 |
May 31, 2023 | 44.72 | 45.86 | 44.40 | 45.61 | 45.05 | 402,900 |
May 30, 2023 | 45.88 | 46.00 | 44.87 | 44.91 | 44.35 | 267,800 |
May 26, 2023 | 46.27 | 46.46 | 45.17 | 45.86 | 45.29 | 211,400 |
May 25, 2023 | 45.55 | 46.19 | 45.23 | 45.89 | 45.32 | 221,000 |
May 24, 2023 | 46.56 | 46.56 | 44.94 | 45.55 | 44.99 | 386,000 |
May 23, 2023 | 47.53 | 48.14 | 46.69 | 47.01 | 46.43 | 373,400 |
May 22, 2023 | 47.93 | 49.03 | 47.45 | 48.07 | 47.47 | 287,100 |
Related Tickers
ATI ATI Inc.
60.87
+0.23%
WOR Worthington Enterprises, Inc.
58.42
+0.40%
MLI Mueller Industries, Inc.
58.48
+0.14%
ESAB ESAB Corporation
108.14
-0.00%
HAYN Haynes International, Inc.
59.04
+0.15%
RYI Ryerson Holding Corporation
23.26
-1.23%
TG Tredegar Corporation
5.32
-0.09%
PRLB Proto Labs, Inc.
31.57
-0.75%
CMPO CompoSecure, Inc.
6.71
+0.15%
NWPX Northwest Pipe Company
35.27
-0.70%