Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.