Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.83 35.62 34.82 35.35 562,655 +0.67(+1.93%)
Apr 27, 2017 34.95 35.97 33.86 34.68 667,534 +0.11(+0.33%)
Apr 26, 2017 33.49 34.59 32.77 34.56 713,195 +0.65(+1.92%)
Apr 25, 2017 32.91 34.29 32.76 33.91 654,144 +1.62(+5.02%)
Apr 24, 2017 32.51 32.66 31.97 32.29 208,689 +0.60(+1.89%)
Apr 21, 2017 31.72 32.06 31.33 31.69 234,920 +0.03(+0.08%)
Apr 20, 2017 30.90 31.90 30.90 31.67 338,956 +1.39(+4.58%)
Apr 19, 2017 30.61 30.96 30.15 30.28 287,444 -0.01(-0.03%)
Apr 18, 2017 29.95 30.65 29.68 30.29 225,498 +0.01(+0.03%)
Apr 17, 2017 30.35 30.65 29.74 30.28 406,043 +0.24(+0.81%)
Apr 13, 2017 31.03 31.38 29.98 30.04 295,812 -1.02(-3.29%)
Apr 12, 2017 32.01 32.10 30.88 31.06 274,083 -1.49(-4.58%)
Apr 11, 2017 31.77 32.78 31.23 32.55 297,786 +0.80(+2.51%)
Apr 10, 2017 32.01 32.18 31.23 31.76 167,813 -0.20(-0.62%)
Apr 07, 2017 31.25 32.33 31.25 31.95 200,894 +0.36(+1.12%)
Apr 06, 2017 31.59 32.03 31.25 31.60 203,036 +0.14(+0.44%)
Apr 05, 2017 33.14 33.32 31.43 31.46 381,958 -1.24(-3.79%)
Apr 04, 2017 32.01 32.74 31.85 32.70 310,198 +0.66(+2.06%)
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.