Skip to main content

Carpenter Technology Corp (NY: CRS )

69.98 -0.21 (-0.30%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 20.31 20.31 19.45 19.50 576,525 -0.54(-2.68%)
Aug 28, 2020 19.75 20.08 19.46 20.04 499,409 +0.46(+2.37%)
Aug 27, 2020 19.43 19.90 19.09 19.58 439,211 +0.22(+1.15%)
Aug 26, 2020 19.97 20.09 19.15 19.35 387,761 -0.70(-3.51%)
Aug 25, 2020 19.96 20.27 19.68 20.06 491,751 +0.19(+0.93%)
Aug 24, 2020 19.12 19.87 18.90 19.87 420,652 +0.96(+5.05%)
Aug 21, 2020 18.94 19.11 18.68 18.92 529,133 -0.25(-1.29%)
Aug 20, 2020 18.90 19.32 18.84 19.16 443,501 -0.14(-0.71%)
Aug 19, 2020 19.63 20.17 19.23 19.30 486,708 -0.42(-2.14%)
Aug 18, 2020 20.51 20.65 19.67 19.72 443,355 -0.63(-3.11%)
Aug 17, 2020 20.66 20.79 20.28 20.36 432,277 -0.15(-0.72%)
Aug 14, 2020 20.20 20.74 19.98 20.51 711,646 +0.16(+0.77%)
Aug 13, 2020 20.97 21.35 20.30 20.35 1,213,330 -1.66(-7.55%)
Aug 12, 2020 22.92 23.00 21.76 22.01 362,700 -0.25(-1.11%)
Aug 11, 2020 22.83 23.35 22.20 22.26 786,752 -0.20(-0.90%)
Aug 10, 2020 22.18 23.13 22.15 22.46 575,633 +0.55(+2.51%)
Aug 07, 2020 21.09 21.93 20.72 21.91 874,012 +0.51(+2.40%)
Aug 06, 2020 21.19 21.57 20.94 21.40 478,467 +0.00(+0.00%)
Aug 05, 2020 21.52 21.66 21.20 21.40 949,146 +0.28(+1.30%)
Aug 04, 2020 21.28 21.30 20.62 21.12 806,157 -0.22(-1.03%)
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.