Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.