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 (%)
Nov 30, 2017 43.30 43.64 43.06 43.40 231,467 +0.41(+0.96%)
Nov 29, 2017 42.62 43.23 42.36 42.98 266,037 +0.54(+1.26%)
Nov 28, 2017 42.25 42.62 41.92 42.45 190,853 +0.16(+0.37%)
Nov 27, 2017 42.39 42.47 41.68 42.29 290,778 -0.04(-0.08%)
Nov 24, 2017 42.59 42.86 42.18 42.33 82,983 -0.04(-0.08%)
Nov 22, 2017 42.38 42.94 42.18 42.36 269,581 +0.20(+0.48%)
Nov 21, 2017 41.60 42.33 41.60 42.16 294,063 +1.11(+2.72%)
Nov 20, 2017 40.20 41.13 40.20 41.04 334,265 +0.84(+2.10%)
Nov 17, 2017 39.71 40.29 39.55 40.20 245,259 +0.24(+0.59%)
Nov 16, 2017 39.72 40.17 39.50 39.96 344,577 +0.47(+1.18%)
Nov 15, 2017 39.12 39.94 38.70 39.50 468,702 -0.32(-0.79%)
Nov 14, 2017 39.98 40.29 39.38 39.81 420,687 -0.78(-1.92%)
Nov 13, 2017 40.39 40.91 40.01 40.60 337,486 -0.32(-0.77%)
Nov 10, 2017 42.20 42.20 40.62 40.91 367,009 -1.23(-2.92%)
Nov 09, 2017 42.11 43.02 41.89 42.14 354,578 -0.72(-1.68%)
Nov 08, 2017 42.62 42.95 41.69 42.86 464,549 -0.02(-0.04%)
Nov 07, 2017 43.19 43.20 42.04 42.88 355,612 -0.34(-0.79%)
Nov 06, 2017 43.67 43.75 42.98 43.22 232,477 -0.03(-0.06%)
Nov 03, 2017 43.35 43.58 42.99 43.25 276,550 -0.03(-0.06%)
Nov 02, 2017 43.31 44.17 43.06 43.27 308,908 +0.17(+0.39%)
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.