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 (%)
May 29, 2020 21.50 21.86 20.97 21.46 424,156 -0.53(-2.42%)
May 28, 2020 23.88 24.06 21.82 21.99 511,233 -1.69(-7.13%)
May 27, 2020 22.80 23.76 22.62 23.68 645,982 +1.71(+7.77%)
May 26, 2020 21.99 22.37 21.58 21.97 491,357 +1.37(+6.64%)
May 22, 2020 20.34 20.79 19.66 20.61 367,203 +0.54(+2.70%)
May 21, 2020 20.60 20.93 19.92 20.06 564,958 -0.48(-2.32%)
May 20, 2020 19.35 20.93 19.30 20.54 557,691 +1.65(+8.75%)
May 19, 2020 19.45 19.84 18.86 18.89 436,809 -0.84(-4.24%)
May 18, 2020 18.95 19.94 18.64 19.72 570,371 +2.05(+11.58%)
May 15, 2020 17.48 18.01 17.13 17.68 277,362 +0.17(+0.94%)
May 14, 2020 16.35 17.63 15.82 17.51 530,497 +0.57(+3.36%)
May 13, 2020 17.59 17.68 16.72 16.94 534,301 -0.92(-5.14%)
May 12, 2020 18.65 18.92 17.82 17.86 382,126 -0.69(-3.71%)
May 11, 2020 19.33 19.33 18.30 18.55 573,760 -1.31(-6.61%)
May 08, 2020 19.26 20.17 19.26 19.86 661,989 +1.17(+6.24%)
May 07, 2020 18.30 19.55 18.21 18.70 578,313 +0.83(+4.62%)
May 06, 2020 18.89 19.19 17.81 17.87 567,524 -1.08(-5.72%)
May 05, 2020 20.51 21.17 18.92 18.95 452,194 -0.57(-2.92%)
May 04, 2020 18.63 20.67 18.42 19.52 900,652 +0.04(+0.19%)
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.