Indicators

Carpenter Technology Corp (NY: CRS )

78.91 +1.07 (+1.37%)

Official Closing 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 (%)
Jun 28, 2019	43.34	43.70	42.85	42.97	660,562	-0.26(-0.60%)
Jun 27, 2019	42.86	43.30	42.49	43.23	314,403	+0.51(+1.19%)
Jun 26, 2019	42.68	42.93	42.10	42.72	242,015	+0.94(+2.25%)
Jun 25, 2019	40.97	41.91	40.88	41.78	294,566	+0.80(+1.94%)
Jun 24, 2019	41.81	42.11	40.75	40.98	200,289	-0.89(-2.12%)
Jun 21, 2019	41.47	42.46	41.47	41.87	385,886	+0.14(+0.34%)
Jun 20, 2019	41.96	42.86	41.43	41.73	441,759	+0.56(+1.35%)
Jun 19, 2019	41.21	41.50	40.41	41.17	268,464	+0.41(+1.01%)
Jun 18, 2019	39.59	42.06	38.92	40.76	349,615	+1.54(+3.93%)
Jun 17, 2019	38.97	39.73	38.65	39.22	297,859	+0.28(+0.71%)
Jun 14, 2019	39.80	40.06	38.91	38.94	224,430	-1.06(-2.64%)
Jun 13, 2019	40.38	40.65	39.68	40.00	174,743	+0.01(+0.02%)
Jun 12, 2019	39.25	40.11	38.90	39.99	285,588	+0.53(+1.34%)
Jun 11, 2019	39.70	40.36	38.84	39.46	311,690	+0.77(+1.99%)
Jun 10, 2019	39.16	39.59	38.59	38.69	241,957	-0.14(-0.37%)
Jun 07, 2019	38.43	39.05	37.68	38.83	196,292	+0.59(+1.55%)
Jun 06, 2019	37.92	38.32	37.24	38.24	186,063	+0.26(+0.68%)
Jun 05, 2019	38.18	38.32	37.26	37.98	178,090	-0.22(-0.56%)
Jun 04, 2019	37.45	38.37	37.30	38.20	368,886	+1.40(+3.80%)

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.