Skip to main content

Carpenter Technology Corp (NY: CRS )

70.90 +0.71 (+1.01%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.87 32.31 31.25 31.24 377,683 -0.33(-1.06%)
Sep 29, 2021 32.31 32.37 31.10 31.57 231,591 -0.20(-0.63%)
Sep 28, 2021 31.83 32.28 31.20 31.77 300,025 -0.61(-1.89%)
Sep 27, 2021 31.63 32.75 31.63 32.38 204,960 +1.20(+3.86%)
Sep 24, 2021 31.16 32.05 31.14 31.18 258,751 -0.31(-0.97%)
Sep 23, 2021 31.08 31.77 30.87 31.48 344,852 +0.92(+3.00%)
Sep 22, 2021 30.59 31.26 30.50 30.57 216,340 +0.63(+2.10%)
Sep 21, 2021 30.57 30.57 28.89 29.94 281,491 -0.16(-0.54%)
Sep 20, 2021 28.91 30.15 28.83 30.10 247,071 -0.02(-0.06%)
Sep 17, 2021 30.45 30.59 29.56 30.12 788,443 -0.39(-1.28%)
Sep 16, 2021 31.08 31.37 30.08 30.51 273,661 -0.96(-3.06%)
Sep 15, 2021 30.53 31.56 30.29 31.47 230,356 +1.12(+3.68%)
Sep 14, 2021 30.94 31.07 30.05 30.36 363,547 -0.52(-1.70%)
Sep 13, 2021 30.61 31.00 29.96 30.88 240,450 +0.72(+2.37%)
Sep 10, 2021 31.05 31.58 30.17 30.17 256,981 -0.38(-1.25%)
Sep 09, 2021 29.97 31.14 29.91 30.55 309,871 +0.42(+1.39%)
Sep 08, 2021 31.02 31.02 29.94 30.13 284,341 -0.97(-3.13%)
Sep 07, 2021 31.66 32.02 31.04 31.10 274,367 -0.69(-2.16%)
Sep 03, 2021 32.31 32.38 31.71 31.79 251,011 -0.39(-1.22%)
Sep 02, 2021 32.46 32.90 32.13 32.18 218,078 +0.12(+0.39%)
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.