Indicators

Carpenter Technology Corp (NY: CRS )

155.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	42.25	42.25	41.70	41.81	259,358	-0.53(-1.26%)
Feb 27, 2019	42.58	42.95	42.00	42.35	252,531	-0.29(-0.69%)
Feb 26, 2019	42.50	43.10	42.33	42.64	226,214	-0.03(-0.06%)
Feb 25, 2019	42.45	42.93	42.05	42.67	229,226	+0.47(+1.12%)
Feb 22, 2019	42.27	42.48	41.79	42.20	198,368	+0.23(+0.55%)
Feb 21, 2019	42.53	42.89	41.63	41.96	188,326	-0.55(-1.30%)
Feb 20, 2019	41.57	42.76	41.57	42.52	288,344	+1.10(+2.65%)
Feb 19, 2019	40.27	41.82	40.27	41.42	272,335	+0.66(+1.62%)
Feb 15, 2019	40.74	41.27	40.49	40.76	241,813	+0.57(+1.42%)
Feb 14, 2019	40.20	40.68	39.95	40.19	253,670	-0.42(-1.03%)
Feb 13, 2019	41.28	41.52	40.13	40.61	384,112	-0.13(-0.33%)
Feb 12, 2019	40.99	41.27	40.67	40.74	188,598	+0.12(+0.29%)
Feb 11, 2019	40.30	40.78	40.09	40.63	325,767	+0.37(+0.91%)
Feb 08, 2019	40.62	40.62	39.58	40.26	218,014	+0.08(+0.20%)
Feb 07, 2019	40.94	40.99	39.45	40.18	271,627	-1.06(-2.57%)
Feb 06, 2019	40.33	41.46	40.25	41.24	350,826	+0.75(+1.85%)
Feb 05, 2019	40.77	41.25	40.43	40.49	310,518	-0.49(-1.20%)
Feb 04, 2019	41.63	42.17	40.09	40.98	546,973	-1.38(-3.26%)

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.