Indicators

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	52.01	52.80	52.01	52.17	204,993	-0.17(-0.32%)
Sep 27, 2018	52.10	52.44	51.79	52.33	177,689	+0.31(+0.60%)
Sep 26, 2018	53.43	53.43	51.94	52.02	190,429	-0.85(-1.61%)
Sep 25, 2018	52.56	53.04	51.85	52.87	144,982	+0.85(+1.63%)
Sep 24, 2018	52.31	52.79	51.75	52.02	198,625	-0.35(-0.66%)
Sep 21, 2018	52.71	53.09	51.91	52.37	772,511	-0.26(-0.49%)
Sep 20, 2018	53.67	53.67	52.19	52.63	236,238	-0.13(-0.25%)
Sep 19, 2018	52.96	53.78	52.49	52.76	212,867	+0.44(+0.85%)
Sep 18, 2018	52.44	52.92	51.60	52.32	197,970	+0.41(+0.78%)
Sep 17, 2018	51.48	52.52	51.34	51.91	202,561	+0.38(+0.74%)
Sep 14, 2018	51.25	52.31	50.97	51.53	216,068	+0.34(+0.66%)
Sep 13, 2018	51.79	51.81	50.77	51.19	154,684	-0.09(-0.17%)
Sep 12, 2018	50.32	51.50	50.01	51.28	187,423	+0.95(+1.88%)
Sep 11, 2018	49.48	50.47	49.08	50.33	117,341	+0.42(+0.83%)
Sep 10, 2018	50.17	50.58	49.77	49.92	250,518	-0.34(-0.67%)
Sep 07, 2018	50.84	50.97	49.56	50.25	131,652	-0.90(-1.76%)
Sep 06, 2018	51.33	52.07	50.74	51.16	149,609	+0.08(+0.16%)
Sep 05, 2018	50.85	51.60	50.59	51.08	162,849	+0.12(+0.23%)

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.