Skip to main content

Carpenter Technology Corp (NY: CRS )

71.35 +1.16 (+1.65%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 42.92 43.96 42.40 43.71 397,735 +0.68(+1.57%)
Oct 30, 2017 43.92 43.98 42.76 43.04 342,969 -1.12(-2.53%)
Oct 27, 2017 43.64 44.39 43.40 44.15 437,890 +0.10(+0.22%)
Oct 26, 2017 44.75 44.99 43.54 44.05 548,542 -0.25(-0.56%)
Oct 25, 2017 44.63 44.84 43.77 44.30 598,182 -0.57(-1.27%)
Oct 24, 2017 43.98 45.35 43.83 44.87 309,270 +0.97(+2.22%)
Oct 23, 2017 43.80 44.20 43.69 43.90 330,688 +0.08(+0.18%)
Oct 20, 2017 44.19 44.23 43.60 43.82 434,125 +0.21(+0.48%)
Oct 19, 2017 43.52 43.67 42.98 43.61 358,211 -0.13(-0.30%)
Oct 18, 2017 43.70 44.08 43.53 43.74 322,883 +0.03(+0.06%)
Oct 17, 2017 43.90 44.03 43.63 43.71 605,277 +0.04(+0.10%)
Oct 16, 2017 44.03 44.60 43.49 43.67 525,792 +0.00(+0.00%)
Oct 13, 2017 44.02 44.54 43.47 43.67 706,266 +0.32(+0.75%)
Oct 12, 2017 43.13 43.50 42.91 43.35 405,071 +0.22(+0.51%)
Oct 11, 2017 43.36 43.56 43.08 43.13 522,026 -0.19(-0.44%)
Oct 10, 2017 43.75 43.90 43.10 43.32 690,178 -0.20(-0.46%)
Oct 09, 2017 43.52 43.74 43.20 43.52 979,430 +0.00(+0.00%)
Oct 06, 2017 43.60 43.94 43.20 43.52 504,627 -0.30(-0.68%)
Oct 05, 2017 44.28 44.47 43.71 43.82 774,974 -0.04(-0.10%)
Oct 04, 2017 43.74 44.26 43.56 43.86 411,662 -0.07(-0.16%)
Oct 03, 2017 44.10 44.19 43.61 43.93 653,285 +0.19(+0.44%)
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.