Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	49.74	50.50	49.51	49.78	173,800	-0.03(-0.06%)
Dec 30, 2019	50.35	50.69	49.72	49.81	135,554	-0.47(-0.93%)
Dec 27, 2019	50.39	50.56	49.80	50.28	111,200	+0.10(+0.20%)
Dec 26, 2019	50.46	51.03	49.91	50.18	203,308	+0.12(+0.24%)
Dec 24, 2019	50.62	50.86	49.78	50.06	63,500	-0.41(-0.81%)
Dec 23, 2019	49.40	50.52	49.20	50.47	198,721	+1.14(+2.31%)
Dec 20, 2019	50.07	50.57	49.11	49.33	1,032,500	-0.44(-0.88%)
Dec 19, 2019	49.84	49.84	49.04	49.77	413,074	+0.04(+0.08%)
Dec 18, 2019	50.25	50.43	49.58	49.73	310,668	+0.01(+0.02%)
Dec 17, 2019	48.52	49.88	48.32	49.72	356,441	+1.31(+2.71%)
Dec 16, 2019	51.51	51.93	47.84	48.41	881,918	-5.11(-9.55%)
Dec 13, 2019	53.72	53.78	52.60	53.52	249,000	-0.43(-0.80%)
Dec 12, 2019	53.62	54.90	53.22	53.95	258,865	+0.09(+0.17%)
Dec 11, 2019	53.50	54.16	53.47	53.86	120,765	+0.46(+0.86%)
Dec 10, 2019	53.17	53.60	53.08	53.40	182,532	+0.19(+0.36%)
Dec 09, 2019	53.35	54.11	53.01	53.21	237,672	-0.36(-0.67%)
Dec 06, 2019	53.61	54.15	53.37	53.57	219,800	+0.76(+1.44%)
Dec 05, 2019	52.59	52.94	51.95	52.81	140,190	+0.41(+0.78%)
Dec 04, 2019	52.62	53.36	52.34	52.40	202,771	+0.26(+0.50%)
Dec 03, 2019	51.35	52.30	50.38	52.14	182,739	-0.24(-0.46%)

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.

Search form

The Kane Republican

Carpenter Technology Corp (NY: CRS )

Historical Prices