Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.91 43.27 40.81 42.09 549,288 +1.71(+4.23%)
Jan 30, 2019 39.37 40.47 38.70 40.38 370,955 +1.70(+4.40%)
Jan 29, 2019 39.39 39.58 38.53 38.68 248,375 -0.29(-0.75%)
Jan 28, 2019 38.69 39.02 38.04 38.97 244,788 -0.13(-0.34%)
Jan 25, 2019 38.90 39.51 38.83 39.10 221,995 +1.06(+2.79%)
Jan 24, 2019 37.12 38.24 36.71 38.04 178,287 +0.04(+0.12%)
Jan 23, 2019 38.07 38.88 37.68 38.00 249,554 +0.16(+0.42%)
Jan 22, 2019 38.10 39.16 36.05 37.84 349,526 -0.97(-2.50%)
Jan 18, 2019 37.74 39.04 37.01 38.81 547,970 +1.43(+3.84%)
Jan 17, 2019 37.05 37.92 37.05 37.38 371,166 -0.29(-0.78%)
Jan 16, 2019 36.92 37.75 36.82 37.67 257,079 +1.06(+2.89%)
Jan 15, 2019 37.21 37.35 35.96 36.61 185,386 -0.06(-0.17%)
Jan 14, 2019 36.90 37.15 36.06 36.67 228,831 -0.23(-0.63%)
Jan 11, 2019 36.58 37.23 36.25 36.90 306,661 -0.37(-1.00%)
Jan 10, 2019 35.75 37.31 35.72 37.28 496,070 +1.07(+2.95%)
Jan 09, 2019 36.21 36.60 35.65 36.21 340,645 +0.48(+1.35%)
Jan 08, 2019 35.65 36.50 35.05 35.73 489,726 +0.50(+1.42%)
Jan 07, 2019 34.87 36.06 34.44 35.23 647,417 +0.54(+1.57%)
Jan 04, 2019 32.82 34.73 32.67 34.69 539,436 +2.74(+8.59%)
Jan 03, 2019 33.49 33.49 31.56 31.94 472,106 -1.41(-4.22%)
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.