Indicators

Carpenter Technology Corp (NY: CRS )

79.85 -0.66 (-0.82%)

Streaming Delayed Price Updated: 1:44 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.48	45.86	44.76	44.78	683,785	-0.59(-1.30%)
Feb 27, 2018	45.47	45.90	45.21	45.36	407,244	-0.34(-0.75%)
Feb 26, 2018	45.63	45.94	44.81	45.71	330,054	+0.75(+1.66%)
Feb 23, 2018	44.90	45.18	44.56	44.96	292,052	+0.34(+0.77%)
Feb 22, 2018				44.62	325,111	+0.18(+0.40%)
Feb 21, 2018	45.00	45.63	44.41	44.44	372,073	-0.43(-0.96%)
Feb 20, 2018	45.24	46.14	44.75	44.87	563,685	-1.13(-2.46%)
Feb 16, 2018		46.01	46.01	46.01	0	+0.56(+1.24%)
Feb 15, 2018	45.62	45.87	44.85	45.44	497,440	+0.24(+0.53%)
Feb 14, 2018		45.30	42.87	45.21	466,811	+1.78(+4.09%)
Feb 13, 2018	42.59	43.63	42.41	43.43	476,400	+0.63(+1.48%)
Feb 12, 2018	41.88	43.18	41.65	42.80	410,659	+1.02(+2.44%)
Feb 09, 2018	41.28	41.99	39.89	41.78	678,840	+0.93(+2.28%)
Feb 08, 2018	41.61	41.85	40.80	40.85	725,646	-0.68(-1.63%)
Feb 07, 2018	41.48	41.76	41.22	41.52	699,611	-0.33(-0.80%)
Feb 06, 2018	39.45	42.04	38.89	41.86	733,125	+0.76(+1.85%)
Feb 05, 2018	41.65	42.39	40.52	41.10	587,444	-0.94(-2.25%)
Feb 02, 2018	43.53	43.54	41.86	42.04	867,691	-2.10(-4.76%)

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.