Indicators

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)

Official Closing 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 (%)
Sep 30, 2019	46.18	47.07	45.82	46.41	209,974	+0.11(+0.23%)
Sep 27, 2019	46.98	47.40	45.91	46.30	191,242	-0.26(-0.56%)
Sep 26, 2019	46.85	46.88	45.83	46.56	141,139	-0.72(-1.52%)
Sep 25, 2019	45.93	47.43	45.79	47.28	243,600	+1.15(+2.49%)
Sep 24, 2019	48.29	48.50	45.93	46.13	381,618	-2.31(-4.77%)
Sep 23, 2019	47.91	49.02	47.86	48.44	247,262	+0.16(+0.33%)
Sep 20, 2019	48.90	49.15	48.03	48.28	617,585	-0.64(-1.30%)
Sep 19, 2019	48.42	49.75	48.24	48.91	255,236	+0.02(+0.04%)
Sep 18, 2019	49.75	50.37	48.24	48.90	433,888	-0.89(-1.79%)
Sep 17, 2019	49.34	50.29	48.87	49.79	408,744	-0.41(-0.82%)
Sep 16, 2019	49.15	50.25	48.84	50.20	661,485	+0.75(+1.53%)
Sep 13, 2019	50.02	50.21	48.93	49.44	404,747	+0.22(+0.44%)
Sep 12, 2019	49.90	50.60	48.39	49.23	582,284	-0.97(-1.93%)
Sep 11, 2019	47.58	50.22	46.64	50.20	508,901	+2.93(+6.20%)
Sep 10, 2019	45.37	47.28	44.67	47.27	301,885	+2.08(+4.61%)
Sep 09, 2019	44.17	45.36	43.97	45.19	223,535	+1.41(+3.22%)
Sep 06, 2019	44.51	44.76	43.71	43.78	184,785	-0.82(-1.83%)
Sep 05, 2019	44.05	45.33	43.57	44.59	305,064	+1.19(+2.75%)
Sep 04, 2019	42.99	43.40	42.64	43.40	232,703	+1.28(+3.03%)

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.