Skip to main content

Carpenter Technology Corp (NY: CRS )

70.75 +0.56 (+0.80%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.45 37.12 35.95 36.42 254,148 -0.87(-2.34%)
May 30, 2019 37.61 38.46 36.88 37.29 262,118 -0.33(-0.88%)
May 29, 2019 37.43 37.84 37.10 37.62 245,423 -0.44(-1.16%)
May 28, 2019 38.74 38.74 37.87 38.06 300,696 -0.56(-1.44%)
May 24, 2019 39.35 39.35 38.22 38.62 236,105 +0.23(+0.61%)
May 23, 2019 39.57 39.80 38.11 38.39 303,353 -2.16(-5.34%)
May 22, 2019 41.20 41.71 40.11 40.55 211,800 -1.02(-2.46%)
May 21, 2019 41.72 42.17 40.73 41.57 290,902 +0.80(+1.96%)
May 20, 2019 41.19 41.43 40.52 40.77 271,917 -0.98(-2.34%)
May 17, 2019 42.26 42.72 41.54 41.75 236,328 -1.10(-2.58%)
May 16, 2019 43.42 43.68 42.72 42.86 230,535 -0.25(-0.58%)
May 15, 2019 41.65 43.11 41.52 43.11 189,128 +0.72(+1.69%)
May 14, 2019 42.30 42.83 42.02 42.39 193,747 +0.32(+0.77%)
May 13, 2019 43.31 43.53 41.51 42.07 207,230 -2.43(-5.47%)
May 10, 2019 44.31 44.72 43.62 44.50 257,600 -0.04(-0.10%)
May 09, 2019 44.01 44.66 43.50 44.54 164,007 -0.08(-0.18%)
May 08, 2019 44.72 45.29 44.28 44.63 227,098 -0.12(-0.26%)
May 07, 2019 45.00 45.36 44.27 44.74 479,030 -1.01(-2.22%)
May 06, 2019 45.21 45.96 44.91 45.76 297,564 -0.66(-1.43%)
May 03, 2019 44.98 46.57 44.88 46.42 305,267 +1.81(+4.07%)
May 02, 2019 43.55 44.81 43.38 44.61 424,825 +0.68(+1.55%)
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.