Indicators

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.28	43.64	42.79	42.91	661,484	-0.26(-0.60%)
Jun 27, 2019	42.80	43.24	42.43	43.17	314,842	+0.51(+1.20%)
Jun 26, 2019	42.62	42.87	42.04	42.66	242,353	+0.94(+2.25%)
Jun 25, 2019	40.92	41.85	40.82	41.72	294,977	+0.80(+1.94%)
Jun 24, 2019	41.75	42.05	40.69	40.93	200,568	-0.89(-2.12%)
Jun 21, 2019	41.41	42.40	41.41	41.81	386,425	+0.14(+0.34%)
Jun 20, 2019	41.90	42.80	41.37	41.67	442,376	+0.55(+1.35%)
Jun 19, 2019	41.15	41.44	40.35	41.11	268,839	+0.41(+1.01%)
Jun 18, 2019	39.54	42.00	38.87	40.70	350,103	+1.54(+3.93%)
Jun 17, 2019	38.91	39.67	38.60	39.16	298,275	+0.28(+0.71%)
Jun 14, 2019	39.74	40.00	38.86	38.89	224,743	-1.06(-2.64%)
Jun 13, 2019	40.33	40.59	39.62	39.94	174,987	+0.01(+0.02%)
Jun 12, 2019	39.20	40.06	38.85	39.93	285,987	+0.53(+1.34%)
Jun 11, 2019	39.65	40.30	38.78	39.41	312,125	+0.77(+1.99%)
Jun 10, 2019	39.11	39.53	38.53	38.64	242,295	-0.14(-0.37%)
Jun 07, 2019	38.38	38.99	37.63	38.78	196,566	+0.59(+1.55%)
Jun 06, 2019	37.87	38.27	37.19	38.19	186,323	+0.26(+0.68%)
Jun 05, 2019	38.13	38.27	37.20	37.93	178,339	-0.21(-0.56%)
Jun 04, 2019	37.40	38.32	37.25	38.14	369,401	+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.