Indicators

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.84	47.89	47.22	47.41	65,200	-0.92(-1.90%)
Nov 27, 2019	48.00	48.43	47.29	48.33	111,328	+0.60(+1.25%)
Nov 26, 2019	47.82	48.23	47.40	47.73	163,999	+0.02(+0.04%)
Nov 25, 2019	46.96	48.19	46.90	47.72	194,524	+1.03(+2.20%)
Nov 22, 2019	47.29	47.55	46.68	46.69	134,725	-0.03(-0.06%)
Nov 21, 2019	47.52	47.52	46.46	46.72	131,207	-0.60(-1.26%)
Nov 20, 2019	47.27	48.13	46.84	47.31	255,281	-0.52(-1.09%)
Nov 19, 2019	48.43	48.59	47.41	47.83	140,463	+0.05(+0.09%)
Nov 18, 2019	47.37	47.88	46.72	47.79	226,243	+0.04(+0.08%)
Nov 15, 2019	47.27	48.23	47.22	47.75	150,692	+1.03(+2.20%)
Nov 14, 2019	47.07	47.60	46.36	46.72	205,791	-0.50(-1.05%)
Nov 13, 2019	47.10	47.40	46.49	47.22	226,518	-0.53(-1.11%)
Nov 12, 2019	47.86	48.69	47.22	47.75	169,317	+0.01(+0.02%)
Nov 11, 2019	47.53	48.12	47.00	47.74	184,045	-0.47(-0.97%)
Nov 08, 2019	46.94	48.23	46.72	48.21	240,176	+1.00(+2.12%)
Nov 07, 2019	47.69	48.10	47.04	47.21	164,988	+0.28(+0.60%)
Nov 06, 2019	47.11	47.14	46.09	46.93	199,350	-0.58(-1.21%)
Nov 05, 2019	47.60	47.97	47.11	47.51	327,371	+0.31(+0.65%)
Nov 04, 2019	46.91	47.32	46.07	47.20	217,446	+0.99(+2.15%)

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.