Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.