Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 45.05 45.21 44.21 44.42 393,944 -0.50(-1.12%)
Apr 29, 2019 44.58 45.25 44.22 44.92 438,730 +0.46(+1.03%)
Apr 26, 2019 44.50 44.56 43.62 44.47 691,762 +0.02(+0.04%)
Apr 25, 2019 46.69 47.21 44.21 44.45 699,703 -0.50(-1.11%)
Apr 24, 2019 45.00 45.47 44.76 44.95 275,636 -0.20(-0.43%)
Apr 23, 2019 44.08 45.36 44.00 45.14 452,511 +0.82(+1.85%)
Apr 22, 2019 44.49 44.73 43.81 44.32 222,112 -0.46(-1.03%)
Apr 18, 2019 44.95 45.34 44.52 44.79 283,799 -0.41(-0.91%)
Apr 17, 2019 45.30 45.45 44.43 45.20 261,873 +0.66(+1.48%)
Apr 16, 2019 44.23 44.58 44.04 44.54 176,491 +0.37(+0.85%)
Apr 15, 2019 44.28 44.88 44.08 44.16 255,000 -0.37(-0.82%)
Apr 12, 2019 44.72 44.77 44.01 44.53 307,711 +0.20(+0.46%)
Apr 11, 2019 44.10 44.48 43.75 44.32 582,648 +0.21(+0.48%)
Apr 10, 2019 44.16 44.54 44.05 44.11 318,307 -0.02(-0.04%)
Apr 09, 2019 44.16 44.78 43.78 44.13 417,566 -0.38(-0.86%)
Apr 08, 2019 45.63 45.63 43.35 44.51 412,942 -1.01(-2.21%)
Apr 05, 2019 44.45 45.63 44.45 45.52 452,867 +1.55(+3.53%)
Apr 04, 2019 42.95 44.00 42.79 43.97 270,061 +1.10(+2.58%)
Apr 03, 2019 43.13 43.76 42.65 42.86 179,223 +0.31(+0.73%)
Apr 02, 2019 42.34 42.64 41.83 42.55 226,896 +0.40(+0.95%)
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.