Indicators

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.52	34.77	32.64	33.30	438,130	-1.60(-4.59%)
Feb 27, 2020	35.86	36.31	34.45	34.90	360,708	-1.91(-5.19%)
Feb 26, 2020	36.88	37.69	36.68	36.82	197,259	+0.27(+0.74%)
Feb 25, 2020	38.35	38.35	36.49	36.54	194,054	-1.61(-4.23%)
Feb 24, 2020	38.11	38.61	37.75	38.16	238,443	-1.69(-4.25%)
Feb 21, 2020	39.62	40.18	39.13	39.85	314,527	-0.06(-0.16%)
Feb 20, 2020	39.22	39.98	39.02	39.91	225,937	+0.46(+1.17%)
Feb 19, 2020	39.10	39.62	38.91	39.45	231,549	+0.51(+1.30%)
Feb 18, 2020	39.05	39.38	38.67	38.95	155,212	-0.33(-0.83%)
Feb 14, 2020	39.63	39.70	38.92	39.27	266,851	-0.29(-0.73%)
Feb 13, 2020	39.39	39.80	39.16	39.56	222,122	-0.13(-0.32%)
Feb 12, 2020	40.42	40.63	39.60	39.69	361,371	-0.14(-0.34%)
Feb 11, 2020	39.63	40.53	39.53	39.82	253,532	+0.44(+1.10%)
Feb 10, 2020	38.86	39.42	38.74	39.39	312,816	+0.30(+0.76%)
Feb 07, 2020	39.27	39.31	38.95	39.09	375,887	-0.60(-1.51%)
Feb 06, 2020	40.36	40.36	39.47	39.69	375,096	-0.21(-0.52%)
Feb 05, 2020	39.21	39.98	38.85	39.90	518,890	+1.41(+3.67%)
Feb 04, 2020	38.08	38.82	37.84	38.48	598,074	+1.29(+3.46%)

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.