Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.62 32.13 30.68 31.71 341,919 -0.15(-0.48%)
Dec 28, 2018 31.70 32.53 31.53 31.86 418,725 +0.29(+0.93%)
Dec 27, 2018 30.30 31.61 30.28 31.57 397,803 +0.36(+1.14%)
Dec 26, 2018 30.10 31.26 29.18 31.21 375,706 +1.34(+4.47%)
Dec 24, 2018 30.85 30.98 29.88 29.88 110,941 -1.04(-3.37%)
Dec 21, 2018 30.88 31.54 30.38 30.92 977,138 +0.04(+0.12%)
Dec 20, 2018 31.41 32.10 30.44 30.88 477,206 -0.35(-1.11%)
Dec 19, 2018 33.12 33.59 31.12 31.23 572,112 -1.47(-4.49%)
Dec 18, 2018 32.59 33.20 32.35 32.70 475,419 +0.19(+0.58%)
Dec 17, 2018 33.42 34.07 32.28 32.51 807,821 -0.49(-1.48%)
Dec 14, 2018 33.29 34.10 32.78 33.00 442,979 -1.17(-3.41%)
Dec 13, 2018 35.68 35.68 34.13 34.17 400,858 -0.69(-1.99%)
Dec 12, 2018 35.70 36.00 34.83 34.87 454,254 -0.23(-0.66%)
Dec 11, 2018 36.38 36.38 34.79 35.10 720,712 +0.34(+0.97%)
Dec 10, 2018 35.54 35.99 34.42 34.76 343,669 -0.74(-2.08%)
Dec 07, 2018 38.23 38.36 35.28 35.50 471,950 -2.26(-5.99%)
Dec 06, 2018 36.44 37.78 35.99 37.76 371,862 +0.37(+0.98%)
Dec 04, 2018 39.75 39.80 37.34 37.39 267,584 -2.48(-6.23%)
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.