Skip to main content

Carpenter Technology Corp (NY: CRS )

71.04 +0.85 (+1.21%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 41.32 42.16 41.22 42.02 560,704 +0.56(+1.35%)
Sep 28, 2017 41.34 41.69 41.26 41.46 466,254 -0.09(-0.21%)
Sep 27, 2017 40.97 41.66 40.13 41.54 674,807 +0.75(+1.84%)
Sep 26, 2017 40.46 41.58 40.45 40.79 762,149 +0.30(+0.73%)
Sep 25, 2017 39.12 40.66 39.12 40.49 651,999 +1.36(+3.46%)
Sep 22, 2017 38.11 39.27 37.84 39.14 326,257 +0.75(+1.96%)
Sep 21, 2017 39.08 39.10 38.04 38.39 399,647 -0.76(-1.94%)
Sep 20, 2017 37.62 39.31 37.58 39.15 691,842 +1.57(+4.19%)
Sep 19, 2017 36.92 37.61 36.62 37.57 389,184 +0.62(+1.68%)
Sep 18, 2017 36.26 37.23 36.25 36.95 382,091 +0.72(+1.98%)
Sep 15, 2017 35.43 36.31 35.37 36.23 727,495 +0.73(+2.04%)
Sep 14, 2017 35.01 35.60 34.87 35.51 310,399 -0.10(-0.29%)
Sep 13, 2017 34.80 36.07 34.62 35.61 598,865 +0.62(+1.78%)
Sep 12, 2017 34.61 35.10 34.33 34.99 701,422 +0.60(+1.76%)
Sep 11, 2017 34.30 34.97 34.24 34.39 442,374 +0.33(+0.98%)
Sep 08, 2017 34.29 34.29 33.57 34.06 476,098 -0.32(-0.94%)
Sep 07, 2017 35.01 35.01 34.03 34.38 576,995 -0.62(-1.77%)
Sep 06, 2017 35.33 35.54 34.83 35.00 512,731 -0.20(-0.57%)
Sep 05, 2017 35.51 36.42 34.82 35.20 1,106,437 -0.56(-1.57%)
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.