XNYS
Datos históricos de Carpenter Technology Corporation
Carpenter Technology Corporation · CRS
$387.71
▲ +1.90 (+0.49%)
Última operación · 11/10/2026, 23:49:18 UTC
- Variación en el periodo
- +59.43%
- Máximo
- US$625.99
- 6 de julio de 2026
- Mínimo
- US$233.78
- 17 de octubre de 2025
- Volumen medio diario
- 0.8 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 384.09 | 392.00 | 382.85 | 385.81 | −0.33% | 608,584.838 |
| 8 oct 2026 | 384.84 | 391.02 | 379.94 | 387.10 | −1.04% | 688,104.614 |
| 7 oct 2026 | 387.80 | 393.13 | 379.18 | 391.17 | −1.15% | 555,850.407 |
| 6 oct 2026 | 396.18 | 398.00 | 385.25 | 395.71 | +0.89% | 549,694.618 |
| 5 oct 2026 | 387.57 | 396.40 | 382.51 | 392.20 | +0.96% | 927,746.94 |
| 2 oct 2026 | 388.19 | 392.28 | 380.56 | 388.47 | +1.25% | 824,670.515 |
| 1 oct 2026 | 386.13 | 390.18 | 381.04 | 383.69 | −1.32% | 782,006.897 |
| 30 sep 2026 | 387.51 | 391.97 | 380.13 | 388.82 | −0.75% | 902,827.558 |
| 29 sep 2026 | 385.88 | 395.88 | 385.02 | 391.74 | +1.67% | 671,306.7 |
| 28 sep 2026 | 390.99 | 392.33 | 382.11 | 385.30 | −2.91% | 641,366.002 |
| 25 sep 2026 | 399.28 | 399.82 | 388.60 | 396.84 | −1.00% | 682,794.689 |
| 24 sep 2026 | 391.21 | 402.53 | 386.51 | 400.85 | +1.47% | 656,009.079 |
| 23 sep 2026 | 397.00 | 400.19 | 392.19 | 395.03 | −1.25% | 951,453.173 |
| 22 sep 2026 | 401.13 | 404.00 | 395.33 | 400.02 | −0.71% | 599,590.883 |
| 21 sep 2026 | 409.72 | 410.21 | 400.15 | 402.90 | −1.28% | 694,816.792 |
| 18 sep 2026 | 409.28 | 411.74 | 399.08 | 408.12 | +0.35% | 1.43 M |
| 17 sep 2026 | 421.88 | 422.07 | 395.00 | 406.71 | −1.24% | 974,344.462 |
| 16 sep 2026 | 420.27 | 423.89 | 409.15 | 411.80 | −0.85% | 768,302.745 |
| 15 sep 2026 | 426.05 | 428.20 | 405.83 | 415.32 | −1.20% | 951,810.119 |
| 14 sep 2026 | 431.33 | 431.33 | 418.27 | 420.38 | −5.15% | 683,819.717 |
| 11 sep 2026 | 455.30 | 457.43 | 441.88 | 443.19 | −1.13% | 403,242.112 |
| 10 sep 2026 | 450.41 | 458.38 | 446.45 | 448.25 | −2.22% | 331,250.289 |
| 9 sep 2026 | 455.93 | 462.78 | 450.41 | 458.45 | −0.02% | 404,886.196 |
| 8 sep 2026 | 470.17 | 470.40 | 456.07 | 458.56 | −3.53% | 638,889.727 |
| 4 sep 2026 | 464.25 | 480.37 | 463.74 | 475.33 | +1.68% | 445,128.062 |
| 3 sep 2026 | 461.42 | 476.39 | 458.13 | 467.48 | +1.41% | 490,554.695 |
| 2 sep 2026 | 474.23 | 474.96 | 456.87 | 460.97 | −2.56% | 1.09 M |
| 1 sep 2026 | 473.02 | 476.36 | 466.06 | 473.06 | −0.71% | 648,193.344 |
| 31 ago 2026 | 477.43 | 481.17 | 465.02 | 476.42 | 0.00% | 4.02 M |
| 28 ago 2026 | 489.74 | 490.16 | 476.04 | 476.43 | −2.88% | 393,456.317 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.