Skip to main content

Carpenter Technology Corp (NY: CRS )

70.40 +0.21 (+0.30%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.84 54.37 52.83 53.00 573,190 -0.43(-0.81%)
May 30, 2018 52.01 53.61 52.01 53.43 523,260 +1.87(+3.64%)
May 29, 2018 51.18 52.01 50.94 51.55 215,919 -0.19(-0.38%)
May 25, 2018 51.75 51.75 51.75 0 -0.82(-1.56%)
May 24, 2018 52.52 52.97 52.17 52.57 144,711 +0.06(+0.12%)
May 23, 2018 51.98 52.56 51.83 52.51 165,336 +0.18(+0.34%)
May 22, 2018 52.61 53.47 52.31 52.33 211,433 -0.12(-0.24%)
May 21, 2018 52.26 52.55 51.66 52.46 247,000 +0.56(+1.07%)
May 18, 2018 52.28 52.75 51.65 51.90 350,858 -0.27(-0.53%)
May 17, 2018 52.22 52.94 52.01 52.17 394,514 -0.21(-0.41%)
May 16, 2018 52.02 53.02 51.66 52.39 534,274 +0.84(+1.63%)
May 15, 2018 49.66 51.66 49.57 51.55 426,030 +1.47(+2.93%)
May 14, 2018 50.49 50.94 49.93 50.08 258,785 -0.37(-0.74%)
May 11, 2018 50.55 51.16 50.33 50.45 218,008 +0.18(+0.35%)
May 10, 2018 50.46 50.50 50.06 50.27 251,819 +0.13(+0.26%)
May 09, 2018 50.02 50.34 49.54 50.14 369,284 +0.27(+0.55%)
May 08, 2018 49.36 49.87 49.31 49.87 164,886 +0.27(+0.55%)
May 07, 2018 48.84 49.76 48.67 49.59 309,502 +0.94(+1.93%)
May 04, 2018 47.25 49.10 47.11 48.65 310,847 +0.95(+2.00%)
May 03, 2018 47.37 47.83 46.58 47.70 355,757 +0.70(+1.49%)
May 02, 2018 47.66 47.79 46.86 47.00 346,515 -0.20(-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.