Indicators

Carpenter Technology Corp (NY: CRS )

78.91 +1.07 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	30.69	30.84	28.99	29.21	694,857	-1.65(-5.36%)
Jan 28, 2021	33.12	34.08	29.57	30.86	860,669	-1.28(-3.98%)
Jan 27, 2021	31.36	33.33	31.13	32.15	780,319	-0.35(-1.06%)
Jan 26, 2021	33.27	33.83	32.23	32.49	496,845	-0.41(-1.25%)
Jan 25, 2021	32.39	32.97	31.86	32.90	341,123	+0.29(+0.89%)
Jan 22, 2021	31.94	32.77	31.74	32.61	384,915	-0.08(-0.26%)
Jan 21, 2021	33.99	33.99	32.30	32.70	476,881	-1.25(-3.69%)
Jan 20, 2021	34.10	34.91	33.46	33.95	448,107	+0.07(+0.22%)
Jan 19, 2021	34.02	35.03	33.74	33.88	484,948	+0.50(+1.48%)
Jan 15, 2021	32.61	33.65	32.61	33.38	680,633	-0.22(-0.64%)
Jan 14, 2021	32.12	34.03	31.67	33.59	507,003	+2.05(+6.49%)
Jan 13, 2021	31.41	31.79	31.05	31.55	349,992	+0.03(+0.09%)
Jan 12, 2021	30.58	31.77	30.27	31.52	271,387	+1.25(+4.14%)
Jan 11, 2021	30.04	30.78	29.79	30.27	309,979	-0.82(-2.65%)
Jan 08, 2021	31.29	31.59	30.64	31.09	477,962	-0.01(-0.03%)
Jan 07, 2021	32.14	32.33	30.62	31.10	630,789	-0.50(-1.57%)
Jan 06, 2021	29.98	31.98	29.64	31.59	994,532	+2.57(+8.86%)
Jan 05, 2021	26.34	29.33	26.34	29.02	719,665	+2.76(+10.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.