Indicators

Carpenter Technology Corp (NY: CRS )

80.40 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	42.31	42.31	41.76	41.87	258,996	-0.54(-1.26%)
Feb 27, 2019	42.64	43.01	42.06	42.41	252,179	-0.29(-0.69%)
Feb 26, 2019	42.56	43.16	42.39	42.70	225,899	-0.03(-0.06%)
Feb 25, 2019	42.51	42.99	42.11	42.73	228,907	+0.47(+1.12%)
Feb 22, 2019	42.33	42.54	41.84	42.25	198,091	+0.23(+0.55%)
Feb 21, 2019	42.59	42.95	41.69	42.02	188,063	-0.55(-1.30%)
Feb 20, 2019	41.63	42.82	41.63	42.58	287,942	+1.10(+2.65%)
Feb 19, 2019	40.33	41.88	40.33	41.48	271,955	+0.66(+1.62%)
Feb 15, 2019	40.80	41.33	40.54	40.82	241,476	+0.57(+1.42%)
Feb 14, 2019	40.26	40.74	40.00	40.25	253,317	-0.42(-1.03%)
Feb 13, 2019	41.34	41.58	40.19	40.67	383,576	-0.13(-0.33%)
Feb 12, 2019	41.05	41.33	40.73	40.80	188,335	+0.12(+0.29%)
Feb 11, 2019	40.35	40.84	40.15	40.68	325,312	+0.37(+0.91%)
Feb 08, 2019	40.68	40.68	39.63	40.32	217,709	+0.08(+0.20%)
Feb 07, 2019	41.00	41.05	39.51	40.24	271,248	-1.06(-2.57%)
Feb 06, 2019	40.38	41.51	40.31	41.30	350,336	+0.75(+1.85%)
Feb 05, 2019	40.83	41.31	40.49	40.55	310,085	-0.49(-1.20%)
Feb 04, 2019	41.69	42.23	40.15	41.04	546,210	-1.38(-3.26%)

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.