La bourse est fermée

Carpenter Technology Corporation (CRS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
103,64+3,74 (+3,74 %)
À la clôture : 04:00PM EDT
103,91 +0,27 (+0,26 %)
Échanges après Bourse : 07:51PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024100,54104,8599,97103,64103,64886 276
02 mai 2024100,00100,3095,6899,9099,901 454 800
01 mai 202490,33100,0090,2698,3398,332 074 300
30 avr. 202482,9886,7982,4685,7085,701 084 300
29 avr. 202484,0084,5983,0683,7383,73388 000
26 avr. 202482,0484,0381,9984,0084,00508 600
25 avr. 202479,9082,0779,1481,7581,75469 200
24 avr. 202480,9881,1378,2080,4080,40610 900
23 avr. 202477,9581,2877,2680,5180,51558 100
22 avr. 202477,3679,0275,7378,9178,91620 500
22 avr. 20240.2 Dividende
19 avr. 202478,8379,9877,3378,0477,84683 400
18 avr. 202478,2280,7377,8179,3879,18902 800
17 avr. 202478,8579,0977,4477,7677,56479 300
16 avr. 202474,4777,7174,2177,5277,32603 400
15 avr. 202478,3779,3975,4475,8775,68402 100
12 avr. 202478,8379,0877,1977,5077,30366 300
11 avr. 202477,6578,9176,9678,8878,68354 500
10 avr. 202477,2279,3876,6077,3177,11606 200
09 avr. 202481,4882,1678,7080,3280,11562 700
08 avr. 202478,8680,7578,6980,6280,41628 700
05 avr. 202476,6279,5776,6178,0777,87656 100
04 avr. 202474,2579,7173,9577,0076,801 380 400
03 avr. 202470,7373,8970,7373,6073,41635 700
02 avr. 202471,6271,7370,1971,1971,01506 800
01 avr. 202471,5272,3670,6772,0271,84427 000
28 mars 202470,3971,6569,9071,4271,24518 500
27 mars 202469,2970,3068,7770,1970,01358 900
26 mars 202468,4469,1167,5268,4868,30218 600
25 mars 202469,0070,2568,1268,1868,01283 300
22 mars 202468,0168,7367,7667,9667,79204 500
21 mars 202468,5968,8167,7768,4168,23240 000
20 mars 202468,5568,6567,2467,7867,61315 300
19 mars 202466,1568,7166,0068,5568,37423 600
18 mars 202466,1366,9565,2665,7965,62395 400
15 mars 202464,5866,1964,5866,0465,87702 400
14 mars 202465,0865,5363,5864,7764,60371 000
13 mars 202464,4266,5664,4265,6765,50298 500
12 mars 202467,1667,4764,3764,5064,33618 800
11 mars 202467,3367,3866,1567,0966,92347 600
08 mars 202469,2569,6867,1767,9367,76415 400
07 mars 202466,1768,5966,1768,4268,24416 800
06 mars 202464,3965,3763,6265,2665,09389 900
05 mars 202464,8365,6162,9963,6563,49461 900
04 mars 202465,9466,7164,8765,0764,90388 300
01 mars 202465,1066,8964,9365,9365,76419 500
29 févr. 202465,5766,1064,1664,6564,48441 300
28 févr. 202464,2366,1364,1964,9764,80352 500
27 févr. 202464,8165,5264,2465,0164,84271 200
26 févr. 202464,0164,4163,4164,1664,00484 000
23 févr. 202464,8065,2064,0664,4664,29300 300
22 févr. 202464,6665,5964,6364,9464,77392 000
21 févr. 202464,6465,2264,2364,6664,49325 100
20 févr. 202464,6165,3464,2564,6864,51283 100
16 févr. 202466,1367,5065,8065,8265,65438 100
15 févr. 202464,0866,7964,0866,2366,06424 600
14 févr. 202462,0564,1061,3163,8063,64508 700
13 févr. 202461,4963,1860,6561,4361,27503 600
12 févr. 202463,5164,6063,3863,6263,46435 400
09 févr. 202462,7063,9962,6563,3663,20303 900
08 févr. 202462,8463,4762,6562,8062,64397 300
07 févr. 202460,9863,3660,5263,1062,94483 600
06 févr. 202459,0661,2658,8761,1260,96381 300
05 févr. 202460,0161,2058,9759,0658,91689 800
02 févr. 202460,1662,5460,0260,9860,82537 500
01 févr. 202461,9162,4059,4360,7660,60642 800
31 janv. 202463,6264,2761,3361,5961,43791 900
30 janv. 202464,2565,2462,3063,3063,14589 600
29 janv. 202463,2165,0362,2564,9864,81575 700
29 janv. 20240.2 Dividende
26 janv. 202462,9464,3562,3363,4163,05773 500
25 janv. 202465,3965,3959,8861,8461,491 885 600
24 janv. 202468,1568,1565,0866,0265,64477 000
23 janv. 202468,4168,8266,8167,3566,97467 000
22 janv. 202466,4968,2266,4967,2666,88407 800
19 janv. 202466,1567,0865,2566,3866,00372 400
18 janv. 202464,4965,9263,7865,9165,53428 600
17 janv. 202464,0965,3662,9563,8763,51555 400
16 janv. 202466,7667,3764,6165,7065,32535 000
12 janv. 202468,0568,8766,6867,5767,18265 100
11 janv. 202466,0567,4965,4767,0966,71491 200
10 janv. 202464,0066,9964,0066,6366,25463 400
09 janv. 202465,6866,5463,8764,0863,71635 000
08 janv. 202466,7966,8665,1566,7866,40472 400
05 janv. 202467,3168,4866,5266,8466,46338 500
04 janv. 202468,2669,0867,5167,9167,52419 700
03 janv. 202468,7369,2367,6167,9767,58326 300
02 janv. 202470,0071,0068,8769,3668,96257 600
29 déc. 202371,8871,9970,4570,8070,40234 300
28 déc. 202371,7872,3670,9271,5571,14255 700
27 déc. 202371,8372,4271,5372,0671,65252 500
26 déc. 202371,8071,9070,7671,8171,40258 900
22 déc. 202370,8071,9970,6071,4771,06354 200
21 déc. 202370,1370,6069,3670,5570,15236 900
20 déc. 202369,0570,7768,5568,8268,43394 700
19 déc. 202368,6670,0068,5469,1968,80479 300
18 déc. 202368,5469,4867,4667,8067,41489 200
15 déc. 202368,6068,7165,4666,5466,162 184 400
14 déc. 202369,4770,4866,9168,0067,61708 800
13 déc. 202365,4568,1264,7967,7267,33571 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...