Skip to main content

Carpenter Technology Corp (NY: CRS )

70.18 -0.01 (-0.01%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.04 45.72 44.83 45.07 191,955 -0.03(-0.06%)
Dec 30, 2019 45.59 45.90 45.02 45.10 149,714 -0.43(-0.93%)
Dec 27, 2019 45.62 45.78 45.09 45.52 122,816 +0.09(+0.20%)
Dec 26, 2019 45.69 46.20 45.19 45.43 224,546 +0.11(+0.24%)
Dec 24, 2019 45.83 46.05 45.07 45.33 70,133 -0.37(-0.81%)
Dec 23, 2019 44.73 45.74 44.55 45.70 219,480 +1.03(+2.31%)
Dec 20, 2019 45.33 45.79 44.47 44.66 1,140,359 -0.40(-0.88%)
Dec 19, 2019 45.13 45.13 44.40 45.06 456,225 +0.04(+0.08%)
Dec 18, 2019 45.50 45.66 44.89 45.03 343,121 +0.01(+0.02%)
Dec 17, 2019 43.93 45.16 43.75 45.02 393,676 +1.19(+2.71%)
Dec 16, 2019 46.64 47.02 43.32 43.83 974,046 -4.63(-9.55%)
Dec 13, 2019 48.64 48.69 47.62 48.46 275,011 -0.39(-0.80%)
Dec 12, 2019 48.55 49.71 48.19 48.85 285,907 +0.08(+0.17%)
Dec 11, 2019 48.44 49.04 48.41 48.77 133,380 +0.42(+0.86%)
Dec 10, 2019 48.14 48.53 48.06 48.35 201,600 +0.17(+0.36%)
Dec 09, 2019 48.30 48.99 48.00 48.18 262,500 -0.33(-0.67%)
Dec 06, 2019 48.54 49.03 48.32 48.50 242,761 +0.69(+1.44%)
Dec 05, 2019 47.62 47.93 47.04 47.82 154,834 +0.37(+0.78%)
Dec 04, 2019 47.64 48.31 47.39 47.44 223,953 +0.24(+0.50%)
Dec 03, 2019 46.49 47.35 45.61 47.21 201,828 -0.22(-0.46%)
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.