Carpenter Technology Corp (NY: CRS )

36.01 USD -0.22 (-0.61%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 48.66 49.09 47.68 49.02 241,134 -0.03(-0.06%)
Oct 30, 2019 50.71 50.71 48.74 49.05 179,975 -1.98(-3.88%)
Oct 29, 2019 50.84 51.53 50.67 51.03 379,510 +0.06(+0.12%)
Oct 28, 2019 49.00 51.19 49.00 50.97 365,354 +2.19(+4.49%)
Oct 25, 2019 48.88 49.43 47.75 48.78 372,900 +0.11(+0.23%)
Oct 24, 2019 46.65 49.18 44.67 48.67 487,698 -1.67(-3.32%)
Oct 23, 2019 51.00 51.02 49.26 50.34 359,142 -0.44(-0.87%)
Oct 22, 2019 50.50 51.05 49.65 50.78 233,462 +0.18(+0.36%)
Oct 21, 2019 52.17 52.76 50.55 50.60 267,318 -0.94(-1.82%)
Oct 18, 2019 51.75 52.56 51.52 51.54 248,400 -0.55(-1.06%)
Oct 17, 2019 52.59 52.65 51.60 52.09 346,071 -0.03(-0.06%)
Oct 16, 2019 50.80 52.62 50.73 52.12 509,858 +1.08(+2.12%)
Oct 15, 2019 50.54 51.79 50.19 51.04 254,884 +0.47(+0.93%)
Oct 14, 2019 50.55 51.15 49.95 50.57 326,396 -0.69(-1.35%)
Oct 11, 2019 50.92 52.23 50.83 51.26 286,200 +1.53(+3.08%)
Oct 10, 2019 49.19 49.92 48.84 49.73 238,626 +1.04(+2.14%)
Oct 09, 2019 49.32 49.32 48.05 48.69 184,809 -0.03(-0.06%)
Oct 08, 2019 49.00 49.57 48.66 48.72 180,029 -1.12(-2.25%)
Oct 07, 2019 50.46 51.14 49.81 49.84 248,662 -0.86(-1.70%)
Oct 04, 2019 49.58 50.71 49.45 50.70 145,000 +1.12(+2.26%)
Oct 03, 2019 48.59 49.61 47.78 49.58 186,200 +0.67(+1.37%)
Oct 02, 2019 49.67 49.78 48.53 48.91 278,930 -1.49(-2.96%)
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.