Carpenter Technology Corp (NY: CRS )

35.27 USD +0.52 (+1.50%)
Streaming Delayed Price Updated: 1:43 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 60.89 61.49 59.75 59.94 506,780 -0.49(-0.81%)
May 30, 2018 58.82 60.64 58.82 60.43 462,635 +2.12(+3.64%)
May 29, 2018 57.89 58.83 57.61 58.31 190,903 -0.22(-0.38%)
May 25, 2018 58.53 58.53 58.53 0 -0.93(-1.56%)
May 24, 2018 59.40 59.91 59.01 59.46 127,945 +0.07(+0.12%)
May 23, 2018 58.79 59.45 58.62 59.39 146,180 +0.20(+0.34%)
May 22, 2018 59.50 60.48 59.17 59.19 186,937 -0.14(-0.24%)
May 21, 2018 59.11 59.44 58.43 59.33 218,383 +0.63(+1.07%)
May 18, 2018 59.13 59.66 58.42 58.70 310,208 -0.31(-0.53%)
May 17, 2018 59.06 59.88 58.82 59.01 348,806 -0.24(-0.41%)
May 16, 2018 58.84 59.97 58.43 59.25 472,373 +0.95(+1.63%)
May 15, 2018 56.17 58.43 56.07 58.30 376,670 +1.66(+2.93%)
May 14, 2018 57.11 57.61 56.47 56.64 228,802 -0.42(-0.74%)
May 11, 2018 57.17 57.86 56.93 57.06 192,750 +0.20(+0.35%)
May 10, 2018 57.07 57.12 56.62 56.86 222,643 +0.15(+0.26%)
May 09, 2018 56.58 56.94 56.03 56.71 326,499 +0.31(+0.55%)
May 08, 2018 55.83 56.41 55.77 56.40 145,783 +0.31(+0.55%)
May 07, 2018 55.24 56.28 55.05 56.09 273,643 +1.06(+1.93%)
May 04, 2018 53.44 55.53 53.28 55.03 274,832 +1.08(+2.00%)
May 03, 2018 53.58 54.10 52.69 53.95 314,539 +0.79(+1.49%)
May 02, 2018 53.91 54.05 53.00 53.16 306,368 -0.23(-0.43%)
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.