Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 38.88 38.88 38.88 0 +0.82(+2.15%)
Mar 28, 2018 38.11 38.27 37.40 38.06 917,693 -0.15(-0.39%)
Mar 27, 2018 38.41 38.90 38.00 38.21 563,818 -0.05(-0.14%)
Mar 26, 2018 38.43 38.49 37.46 38.26 641,329 +0.58(+1.54%)
Mar 23, 2018 39.23 39.53 37.65 37.68 717,562 -1.11(-2.86%)
Mar 22, 2018 40.40 40.70 38.76 38.79 566,519 -2.44(-5.92%)
Mar 21, 2018 40.79 41.94 40.79 41.23 419,626 +0.61(+1.50%)
Mar 20, 2018 42.48 42.58 40.57 40.63 702,480 -1.87(-4.40%)
Mar 19, 2018 42.76 43.35 41.81 42.49 323,778 -1.00(-2.31%)
Mar 16, 2018 43.45 44.11 42.70 43.50 966,153 +0.04(+0.10%)
Mar 15, 2018 44.34 44.45 43.37 43.45 357,976 -0.86(-1.95%)
Mar 14, 2018 46.19 46.55 44.19 44.32 580,588 -1.47(-3.21%)
Mar 13, 2018 46.27 46.77 45.67 45.79 408,258 -0.30(-0.65%)
Mar 12, 2018 45.55 46.41 45.55 46.09 301,159 +0.50(+1.10%)
Mar 09, 2018 45.28 46.24 45.20 45.59 377,809 +0.66(+1.47%)
Mar 08, 2018 45.42 45.72 44.43 44.93 191,313 -0.60(-1.32%)
Mar 07, 2018 45.91 45.52 331,766 +0.40(+0.88%)
Mar 06, 2018 44.87 45.51 44.13 45.13 300,736 +0.57(+1.29%)
Mar 05, 2018 44.00 45.09 43.70 44.56 392,078 +0.20(+0.46%)
Mar 02, 2018 44.13 44.48 42.87 44.35 445,995 -0.83(-1.83%)
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.