Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.30 27.30 27.30 339,067 +0.56(+2.10%)
Dec 30, 2020 26.06 27.03 26.06 26.73 339,067 +0.70(+2.70%)
Dec 29, 2020 26.70 26.73 25.83 26.03 317,800 -0.81(-3.00%)
Dec 28, 2020 27.22 27.75 26.77 26.84 284,415 +0.00(+0.00%)
Dec 24, 2020 26.92 27.16 26.73 26.84 243,542 +0.11(+0.42%)
Dec 23, 2020 26.09 26.86 26.01 26.73 261,603 +0.99(+3.86%)
Dec 22, 2020 25.83 25.99 25.31 25.73 218,587 +0.04(+0.15%)
Dec 21, 2020 25.27 25.97 25.22 25.69 287,556 -0.38(-1.44%)
Dec 18, 2020 27.70 27.91 25.90 26.07 1,497,631 -1.76(-6.33%)
Dec 17, 2020 27.70 27.93 27.08 27.83 391,945 +0.28(+1.02%)
Dec 16, 2020 27.90 28.09 27.11 27.55 524,245 -0.30(-1.08%)
Dec 15, 2020 26.67 27.87 26.22 27.85 614,921 +1.83(+7.02%)
Dec 14, 2020 26.99 27.02 25.91 26.02 644,896 -0.42(-1.60%)
Dec 11, 2020 26.31 26.58 25.95 26.44 278,638 -0.35(-1.29%)
Dec 10, 2020 26.27 27.08 26.07 26.79 469,653 +0.38(+1.42%)
Dec 09, 2020 27.38 27.69 25.96 26.42 561,457 -0.76(-2.79%)
Dec 08, 2020 26.53 27.66 26.42 27.18 517,720 +0.22(+0.80%)
Dec 07, 2020 27.42 27.64 26.34 26.96 532,823 -0.80(-2.87%)
Dec 04, 2020 25.66 27.90 25.51 27.76 687,849 +2.54(+10.07%)
Dec 03, 2020 25.25 25.66 24.66 25.22 562,027 +0.06(+0.22%)
Dec 02, 2020 23.89 25.25 23.67 25.16 390,642 +1.35(+5.67%)
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.