Skip to main content

Carpenter Technology Corp (NY: CRS )

70.83 +0.64 (+0.91%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 33.65 34.91 32.77 33.43 436,398 -1.61(-4.60%)
Feb 27, 2020 36.01 36.45 34.59 35.04 359,282 -1.92(-5.19%)
Feb 26, 2020 37.03 37.84 36.83 36.96 196,479 +0.27(+0.74%)
Feb 25, 2020 38.50 38.50 36.63 36.69 193,287 -1.62(-4.23%)
Feb 24, 2020 38.26 38.76 37.90 38.31 237,500 -1.70(-4.25%)
Feb 21, 2020 39.78 40.34 39.28 40.01 313,283 -0.06(-0.16%)
Feb 20, 2020 39.37 40.14 39.17 40.07 225,044 +0.46(+1.17%)
Feb 19, 2020 39.25 39.78 39.06 39.61 230,633 +0.51(+1.30%)
Feb 18, 2020 39.21 39.53 38.83 39.10 154,598 -0.33(-0.83%)
Feb 14, 2020 39.79 39.85 39.07 39.43 265,796 -0.29(-0.73%)
Feb 13, 2020 39.55 39.95 39.32 39.72 221,244 -0.13(-0.32%)
Feb 12, 2020 40.58 40.79 39.75 39.85 359,943 -0.14(-0.34%)
Feb 11, 2020 39.79 40.69 39.69 39.98 252,529 +0.44(+1.10%)
Feb 10, 2020 39.02 39.57 38.89 39.55 311,579 +0.30(+0.76%)
Feb 07, 2020 39.43 39.46 39.10 39.25 374,401 -0.60(-1.51%)
Feb 06, 2020 40.52 40.52 39.63 39.85 373,613 -0.21(-0.52%)
Feb 05, 2020 39.36 40.14 39.01 40.05 516,838 +1.42(+3.67%)
Feb 04, 2020 38.24 38.97 37.99 38.64 595,709 +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.