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 (%)
Jun 28, 2019 43.45 43.81 42.96 43.08 658,869 -0.26(-0.60%)
Jun 27, 2019 42.97 43.41 42.60 43.34 313,597 +0.51(+1.19%)
Jun 26, 2019 42.78 43.04 42.21 42.83 241,394 +0.94(+2.25%)
Jun 25, 2019 41.08 42.01 40.98 41.89 293,811 +0.80(+1.94%)
Jun 24, 2019 41.91 42.22 40.85 41.09 199,775 -0.89(-2.12%)
Jun 21, 2019 41.57 42.57 41.57 41.98 384,897 +0.14(+0.34%)
Jun 20, 2019 42.07 42.97 41.54 41.83 440,627 +0.56(+1.35%)
Jun 19, 2019 41.31 41.60 40.51 41.28 267,776 +0.41(+1.01%)
Jun 18, 2019 39.70 42.17 39.02 40.86 348,719 +1.54(+3.93%)
Jun 17, 2019 39.07 39.83 38.75 39.32 297,095 +0.28(+0.71%)
Jun 14, 2019 39.90 40.16 39.01 39.04 223,855 -1.06(-2.64%)
Jun 13, 2019 40.49 40.76 39.78 40.10 174,295 +0.01(+0.02%)
Jun 12, 2019 39.35 40.22 39.00 40.09 284,856 +0.53(+1.34%)
Jun 11, 2019 39.80 40.46 38.94 39.56 310,891 +0.77(+1.99%)
Jun 10, 2019 39.27 39.69 38.69 38.79 241,337 -0.14(-0.37%)
Jun 07, 2019 38.53 39.15 37.77 38.93 195,789 +0.59(+1.55%)
Jun 06, 2019 38.02 38.42 37.33 38.34 185,587 +0.26(+0.68%)
Jun 05, 2019 38.28 38.42 37.35 38.08 177,634 -0.22(-0.56%)
Jun 04, 2019 37.55 38.47 37.40 38.30 367,941 +1.40(+3.80%)
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.