Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 24.02 24.02 22.83 22.91 436,653 -1.29(-5.34%)
Nov 27, 2020 24.42 24.54 23.82 24.20 150,200 -0.17(-0.69%)
Nov 25, 2020 25.18 25.26 24.13 24.37 366,540 -1.17(-4.59%)
Nov 24, 2020 25.78 25.91 25.19 25.54 537,361 +0.63(+2.52%)
Nov 23, 2020 24.38 25.24 24.38 24.92 392,717 +1.01(+4.24%)
Nov 20, 2020 23.27 23.98 23.06 23.90 347,231 +0.48(+2.04%)
Nov 19, 2020 24.04 24.46 22.71 23.43 401,743 -0.81(-3.33%)
Nov 18, 2020 23.74 24.59 23.74 24.23 725,480 +0.67(+2.86%)
Nov 17, 2020 23.23 23.89 22.50 23.56 752,482 -0.12(-0.51%)
Nov 16, 2020 22.81 23.73 22.25 23.68 693,291 +1.99(+9.16%)
Nov 13, 2020 20.35 21.86 20.35 21.69 564,105 +1.65(+8.23%)
Nov 12, 2020 20.70 20.70 19.77 20.04 674,793 -1.04(-4.94%)
Nov 11, 2020 21.37 21.56 20.83 21.08 464,226 -0.23(-1.06%)
Nov 10, 2020 20.75 21.33 20.62 21.31 986,429 +0.88(+4.31%)
Nov 09, 2020 19.70 21.36 19.47 20.43 825,402 +2.72(+15.35%)
Nov 06, 2020 17.92 18.18 17.63 17.71 281,199 -0.08(-0.47%)
Nov 05, 2020 17.12 17.94 16.87 17.79 1,019,251 +0.92(+5.44%)
Nov 04, 2020 16.87 17.18 16.50 16.87 1,145,942 -0.39(-2.28%)
Nov 03, 2020 17.32 17.60 17.17 17.27 612,197 +0.34(+1.99%)
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.