Skip to main content

Carpenter Technology Corp (NY: CRS )

70.33 +0.14 (+0.20%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.63 40.28 38.12 38.82 546,793 -0.42(-1.06%)
Mar 30, 2021 36.54 39.60 36.21 39.24 780,764 +2.86(+7.86%)
Mar 29, 2021 38.70 39.43 36.33 36.38 502,364 -2.32(-6.00%)
Mar 26, 2021 37.72 39.31 37.36 38.70 412,420 +2.02(+5.50%)
Mar 25, 2021 34.25 37.06 34.16 36.68 471,060 +1.59(+4.54%)
Mar 24, 2021 37.10 37.48 35.04 35.09 516,461 -0.96(-2.67%)
Mar 23, 2021 37.54 38.37 35.47 36.05 552,215 -2.18(-5.70%)
Mar 22, 2021 40.11 40.12 37.74 38.23 461,552 -1.71(-4.28%)
Mar 19, 2021 40.38 40.38 38.02 39.94 1,882,869 -0.43(-1.08%)
Mar 18, 2021 42.53 43.33 40.01 40.37 504,864 -2.13(-5.02%)
Mar 17, 2021 41.51 42.82 41.14 42.50 340,020 +0.84(+2.02%)
Mar 16, 2021 42.34 43.12 41.40 41.66 326,985 -0.93(-2.19%)
Mar 15, 2021 43.63 43.63 41.80 42.60 359,397 -1.53(-3.46%)
Mar 12, 2021 44.96 45.34 43.16 44.13 445,914 -0.73(-1.62%)
Mar 11, 2021 43.86 44.88 43.45 44.85 533,852 +1.52(+3.51%)
Mar 10, 2021 42.47 43.53 41.56 43.33 394,482 +1.40(+3.33%)
Mar 09, 2021 42.32 42.57 40.06 41.94 453,122 -0.32(-0.76%)
Mar 08, 2021 39.66 42.38 39.31 42.26 486,188 +2.84(+7.20%)
Mar 05, 2021 39.78 40.54 37.50 39.42 416,130 +1.04(+2.70%)
Mar 04, 2021 40.69 41.13 36.79 38.38 486,528 -2.59(-6.31%)
Mar 03, 2021 40.33 41.78 39.74 40.96 465,880 +0.84(+2.09%)
Mar 02, 2021 41.76 41.82 39.63 40.13 412,048 -1.56(-3.73%)
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.