Indicators

Carpenter Technology Corp (NY: CRS )

155.25 +0.25 (+0.16%)

Streaming Delayed Price Updated: 1:35 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.42	45.79	44.70	44.71	684,740	-0.59(-1.30%)
Feb 27, 2018	45.41	45.84	45.14	45.30	407,812	-0.34(-0.75%)
Feb 26, 2018	45.56	45.88	44.75	45.64	330,515	+0.75(+1.66%)
Feb 23, 2018	44.84	45.12	44.50	44.90	292,460	+0.34(+0.77%)
Feb 22, 2018				44.55	325,565	+0.18(+0.40%)
Feb 21, 2018	44.94	45.56	44.35	44.38	372,593	-0.43(-0.96%)
Feb 20, 2018	45.18	46.07	44.69	44.81	564,472	-1.13(-2.46%)
Feb 16, 2018		45.94	45.94	45.94	0	+0.56(+1.24%)
Feb 15, 2018	45.56	45.81	44.78	45.38	498,135	+0.24(+0.52%)
Feb 14, 2018		45.24	42.81	45.14	467,463	+1.77(+4.09%)
Feb 13, 2018	42.53	43.57	42.35	43.37	477,065	+0.63(+1.48%)
Feb 12, 2018	41.83	43.12	41.60	42.74	411,232	+1.02(+2.44%)
Feb 09, 2018	41.22	41.93	39.83	41.72	679,788	+0.93(+2.28%)
Feb 08, 2018	41.55	41.79	40.75	40.79	726,660	-0.68(-1.63%)
Feb 07, 2018	41.42	41.70	41.16	41.47	700,589	-0.33(-0.80%)
Feb 06, 2018	39.39	41.98	38.84	41.80	734,149	+0.76(+1.85%)
Feb 05, 2018	41.60	42.33	40.46	41.04	588,265	-0.94(-2.25%)
Feb 02, 2018	43.47	43.48	41.80	41.98	868,903	-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.