Carpenter Technology Corp (NY: CRS )

26.58 USD +1.08 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.21 18.96 18.02 18.16 352,762 -0.03(-0.16%)
Sep 29, 2020 18.64 18.81 17.95 18.19 382,420 -0.46(-2.47%)
Sep 28, 2020 18.72 19.14 18.50 18.65 478,047 +0.49(+2.70%)
Sep 25, 2020 17.82 18.25 17.75 18.16 270,200 +0.05(+0.28%)
Sep 24, 2020 18.16 18.53 17.60 18.11 354,704 -0.10(-0.55%)
Sep 23, 2020 18.56 19.05 18.18 18.21 442,558 -0.35(-1.89%)
Sep 22, 2020 18.47 19.22 18.33 18.56 332,850 +0.14(+0.76%)
Sep 21, 2020 19.27 19.31 18.17 18.42 515,750 -1.60(-7.99%)
Sep 18, 2020 19.74 20.16 19.49 20.02 1,293,800 +0.34(+1.73%)
Sep 17, 2020 20.07 20.20 19.64 19.68 467,995 -0.60(-2.96%)
Sep 16, 2020 20.13 20.86 19.92 20.28 425,126 +0.11(+0.55%)
Sep 15, 2020 20.38 20.61 20.07 20.17 263,560 +0.01(+0.05%)
Sep 14, 2020 19.64 20.22 19.41 20.16 370,388 +0.67(+3.44%)
Sep 11, 2020 19.25 19.69 19.16 19.49 485,600 +0.34(+1.78%)
Sep 10, 2020 19.72 19.99 18.95 19.15 470,702 -0.56(-2.84%)
Sep 09, 2020 20.64 20.70 19.34 19.71 679,277 -0.69(-3.38%)
Sep 08, 2020 21.13 21.33 20.36 20.40 412,020 -1.17(-5.42%)
Sep 04, 2020 21.81 22.25 20.93 21.57 424,200 +0.30(+1.41%)
Sep 03, 2020 21.45 22.00 21.03 21.27 433,321 -0.18(-0.84%)
Sep 02, 2020 21.23 21.48 20.77 21.45 370,575 +0.18(+0.85%)
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.