Skip to main content

Carpenter Technology Corp (NY: CRS )

71.15 +0.96 (+1.37%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 43.69 44.50 43.62 43.87 398,158 +0.57(+1.31%)
Aug 29, 2019 42.71 43.49 42.71 43.30 200,013 +1.35(+3.23%)
Aug 28, 2019 39.68 42.16 39.49 41.95 368,012 +2.09(+5.25%)
Aug 27, 2019 41.25 41.41 39.78 39.86 214,741 -1.03(-2.51%)
Aug 26, 2019 41.23 41.26 40.61 40.88 260,567 +0.41(+1.00%)
Aug 23, 2019 41.47 42.20 40.35 40.48 183,204 -1.54(-3.65%)
Aug 22, 2019 42.61 42.87 41.63 42.01 136,429 -0.33(-0.78%)
Aug 21, 2019 43.04 43.05 42.27 42.35 169,952 +0.00(+0.00%)
Aug 20, 2019 41.91 42.74 41.54 42.35 207,463 -0.16(-0.38%)
Aug 19, 2019 42.34 42.95 41.82 42.51 198,131 +1.05(+2.53%)
Aug 16, 2019 39.98 41.63 39.77 41.46 268,626 +1.83(+4.62%)
Aug 15, 2019 40.54 40.54 38.91 39.62 203,102 -0.90(-2.22%)
Aug 14, 2019 41.97 42.26 40.45 40.52 432,472 -2.79(-6.45%)
Aug 13, 2019 42.06 44.35 41.82 43.31 171,605 +1.36(+3.25%)
Aug 12, 2019 42.27 42.30 41.55 41.95 246,845 -0.05(-0.13%)
Aug 09, 2019 43.66 43.66 41.76 42.00 383,672 -2.24(-5.05%)
Aug 08, 2019 42.28 44.79 42.00 44.24 512,474 +2.18(+5.19%)
Aug 07, 2019 40.92 42.18 40.40 42.06 339,670 +0.66(+1.58%)
Aug 06, 2019 40.87 41.64 40.65 41.40 347,702 +0.24(+0.59%)
Aug 05, 2019 41.14 41.73 40.62 41.16 352,180 -1.02(-2.43%)
Aug 02, 2019 40.69 42.44 40.40 42.18 359,281 +1.08(+2.62%)
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.