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 (%)
Jun 30, 2020 22.04 22.58 21.60 22.30 413,394 -0.11(-0.49%)
Jun 29, 2020 21.58 22.67 21.42 22.41 694,199 +1.29(+6.13%)
Jun 26, 2020 21.59 21.74 20.44 21.11 703,696 -0.55(-2.54%)
Jun 25, 2020 20.64 21.69 20.20 21.66 561,807 +0.55(+2.61%)
Jun 24, 2020 21.75 22.18 20.94 21.11 469,405 -1.27(-5.66%)
Jun 23, 2020 23.05 23.05 22.06 22.38 411,416 -0.16(-0.69%)
Jun 22, 2020 22.50 22.63 21.64 22.53 372,242 +0.15(+0.66%)
Jun 19, 2020 23.62 24.19 21.96 22.39 1,438,865 -0.84(-3.60%)
Jun 18, 2020 22.87 23.79 22.75 23.22 367,189 -0.37(-1.56%)
Jun 17, 2020 23.74 24.15 23.30 23.59 345,938 -0.17(-0.70%)
Jun 16, 2020 24.33 24.72 23.17 23.76 517,005 +1.18(+5.25%)
Jun 15, 2020 21.07 22.76 20.84 22.57 491,949 +0.33(+1.49%)
Jun 12, 2020 22.16 22.79 21.41 22.24 467,606 +1.67(+8.13%)
Jun 11, 2020 22.00 22.82 20.35 20.57 584,464 -3.28(-13.75%)
Jun 10, 2020 25.37 25.63 23.64 23.85 530,453 -1.83(-7.12%)
Jun 09, 2020 25.71 25.97 25.01 25.68 389,524 -0.90(-3.39%)
Jun 08, 2020 27.82 28.34 26.21 26.58 525,451 -0.30(-1.13%)
Jun 05, 2020 26.55 28.03 26.45 26.88 728,743 +2.10(+8.49%)
Jun 04, 2020 24.41 24.83 23.43 24.78 518,199 +0.24(+0.97%)
Jun 03, 2020 22.95 24.78 22.82 24.54 468,328 +2.31(+10.41%)
Jun 02, 2020 22.48 22.73 22.08 22.22 457,864 +0.44(+2.02%)
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.