Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.41 52.40 51.01 51.66 188,628 +0.12(+0.23%)
Sep 27, 2019 52.30 52.76 51.11 51.54 171,800 -0.29(-0.56%)
Sep 26, 2019 52.15 52.19 51.02 51.83 126,791 -0.80(-1.52%)
Sep 25, 2019 51.13 52.80 50.97 52.63 218,835 +1.28(+2.49%)
Sep 24, 2019 53.75 53.99 51.13 51.35 342,822 -2.57(-4.77%)
Sep 23, 2019 53.33 54.57 53.28 53.92 222,125 +0.18(+0.33%)
Sep 20, 2019 54.43 54.72 53.46 53.74 554,800 -0.71(-1.30%)
Sep 19, 2019 53.90 55.38 53.70 54.45 229,288 +0.02(+0.04%)
Sep 18, 2019 55.38 56.07 53.70 54.43 389,778 -0.99(-1.79%)
Sep 17, 2019 54.92 55.98 54.40 55.42 367,190 -0.46(-0.82%)
Sep 16, 2019 54.71 55.94 54.37 55.88 594,237 +0.84(+1.53%)
Sep 13, 2019 55.68 55.89 54.47 55.04 363,600 +0.24(+0.44%)
Sep 12, 2019 55.55 56.33 53.87 54.80 523,088 -1.08(-1.93%)
Sep 11, 2019 52.97 55.90 51.92 55.88 457,165 +3.26(+6.20%)
Sep 10, 2019 50.50 52.63 49.73 52.62 271,195 +2.32(+4.61%)
Sep 09, 2019 49.17 50.49 48.95 50.30 200,810 +1.57(+3.22%)
Sep 06, 2019 49.55 49.82 48.66 48.73 166,000 -0.91(-1.83%)
Sep 05, 2019 49.03 50.46 48.50 49.64 274,051 +1.33(+2.75%)
Sep 04, 2019 47.86 48.31 47.47 48.31 209,046 +1.42(+3.03%)
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.