Skip to main content

Carpenter Technology Corp (NY: CRS )

71.17 +0.98 (+1.40%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.45 39.01 37.31 38.84 592,482 +2.07(+5.64%)
Oct 30, 2018 37.72 38.65 36.52 36.76 707,302 -1.01(-2.66%)
Oct 29, 2018 39.92 40.00 37.33 37.77 518,119 -1.34(-3.42%)
Oct 26, 2018 38.77 40.45 38.07 39.10 556,728 +0.13(+0.34%)
Oct 25, 2018 39.87 40.18 38.74 38.97 832,280 -0.76(-1.91%)
Oct 24, 2018 44.66 45.71 39.26 39.73 1,149,380 -7.03(-15.03%)
Oct 23, 2018 46.02 47.24 44.55 46.75 805,127 -0.61(-1.28%)
Oct 22, 2018 46.99 47.52 46.46 47.36 199,291 +0.61(+1.31%)
Oct 19, 2018 47.92 47.92 46.35 46.75 244,595 -0.88(-1.84%)
Oct 18, 2018 49.12 49.18 47.54 47.62 296,090 -1.84(-3.71%)
Oct 17, 2018 49.15 49.73 48.42 49.46 181,121 +0.32(+0.65%)
Oct 16, 2018 48.43 49.29 47.64 49.14 211,346 +1.30(+2.71%)
Oct 15, 2018 47.54 48.74 47.22 47.85 311,268 -0.01(-0.02%)
Oct 12, 2018 48.79 49.14 46.70 47.85 423,477 -0.23(-0.48%)
Oct 11, 2018 49.02 49.71 48.07 48.09 323,487 -1.22(-2.47%)
Oct 10, 2018 51.26 51.59 49.17 49.30 263,924 -2.58(-4.98%)
Oct 09, 2018 52.34 53.01 51.71 51.88 235,258 -0.49(-0.93%)
Oct 08, 2018 51.69 52.46 51.21 52.37 234,304 +0.55(+1.06%)
Oct 05, 2018 51.51 52.00 50.98 51.82 183,052 -0.24(-0.46%)
Oct 04, 2018 52.86 53.02 51.91 52.06 131,991 -0.69(-1.31%)
Oct 03, 2018 53.23 53.33 52.12 52.75 153,568 -0.15(-0.29%)
Oct 02, 2018 52.56 53.23 52.08 52.90 225,208 +0.85(+1.64%)
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.