Indicators

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.54	32.05	30.60	31.63	342,798	-0.15(-0.48%)
Dec 28, 2018	31.61	32.45	31.45	31.78	419,801	+0.29(+0.93%)
Dec 27, 2018	30.22	31.53	30.20	31.49	398,825	+0.36(+1.14%)
Dec 26, 2018	30.02	31.18	29.11	31.13	376,671	+1.33(+4.47%)
Dec 24, 2018	30.77	30.90	29.80	29.80	111,226	-1.04(-3.37%)
Dec 21, 2018	30.81	31.46	30.30	30.84	979,649	+0.04(+0.12%)
Dec 20, 2018	31.33	32.02	30.36	30.81	478,432	-0.35(-1.11%)
Dec 19, 2018	33.03	33.51	31.04	31.15	573,582	-1.47(-4.49%)
Dec 18, 2018	32.51	33.12	32.26	32.62	476,640	+0.19(+0.58%)
Dec 17, 2018	33.34	33.99	32.20	32.43	809,897	-0.49(-1.48%)
Dec 14, 2018	33.20	34.01	32.69	32.92	444,118	-1.16(-3.41%)
Dec 13, 2018	35.58	35.58	34.04	34.08	401,888	-0.69(-1.99%)
Dec 12, 2018	35.61	35.90	34.74	34.78	455,422	-0.23(-0.66%)
Dec 11, 2018	36.29	36.29	34.70	35.01	722,563	+0.34(+0.97%)
Dec 10, 2018	35.45	35.90	34.33	34.67	344,552	-0.74(-2.08%)
Dec 07, 2018	38.13	38.26	35.18	35.41	473,163	-2.26(-5.99%)
Dec 06, 2018	36.35	37.68	35.90	37.66	372,818	+0.36(+0.98%)
Dec 04, 2018	39.65	39.70	37.25	37.30	268,272	-2.48(-6.23%)

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.