Indicators

Carpenter Technology Corp (NY: CRS )

80.40 -0.11 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.37	46.54	44.51	45.33	326,146	-1.04(-2.24%)
May 27, 2021	43.87	46.52	43.87	46.37	461,038	+3.32(+7.71%)
May 26, 2021	41.68	43.28	41.46	43.05	176,375	+1.42(+3.41%)
May 25, 2021	43.82	44.77	41.58	41.63	471,703	-2.04(-4.68%)
May 24, 2021	42.20	43.99	41.69	43.68	278,893	+1.67(+3.99%)
May 21, 2021	41.87	42.57	41.34	42.00	248,964	+0.75(+1.81%)
May 20, 2021	41.55	41.68	40.42	41.26	383,187	+0.06(+0.14%)
May 19, 2021	40.77	41.37	40.31	41.20	343,383	-0.71(-1.69%)
May 18, 2021	42.69	43.02	41.84	41.91	307,840	-1.00(-2.34%)
May 17, 2021	39.96	43.11	39.96	42.91	336,435	+2.87(+7.16%)
May 14, 2021	40.17	40.17	39.00	40.05	337,141	-0.01(-0.02%)
May 13, 2021	39.08	41.39	39.08	40.05	294,787	+0.97(+2.49%)
May 12, 2021	39.94	40.37	38.64	39.08	379,197	-1.18(-2.94%)
May 11, 2021	37.85	40.43	37.72	40.26	339,538	+1.10(+2.80%)
May 10, 2021	39.73	40.79	38.87	39.17	401,714	+0.05(+0.12%)
May 07, 2021	38.91	39.23	38.26	39.12	208,172	+0.01(+0.02%)
May 06, 2021	38.56	39.15	37.87	39.11	222,851	+0.72(+1.87%)
May 05, 2021	37.99	38.62	37.19	38.39	241,527	+0.75(+1.99%)
May 04, 2021	37.35	38.43	37.17	37.64	309,178	-0.06(-0.15%)

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.