Carpenter Technology Corp (NY: CRS )

18.53 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 18.44 19.25 18.26 18.53 829,000 +0.37(+2.04%)
Oct 22, 2020 16.86 18.19 16.31 18.16 911,486 +1.08(+6.32%)
Oct 21, 2020 17.60 17.73 17.06 17.08 594,666 -0.42(-2.40%)
Oct 20, 2020 18.31 18.53 17.47 17.50 413,302 -0.50(-2.78%)
Oct 19, 2020 18.50 19.01 17.96 18.00 298,153 -0.48(-2.60%)
Oct 16, 2020 18.44 18.63 18.29 18.48 350,000 -0.02(-0.11%)
Oct 15, 2020 18.10 18.57 17.92 18.50 502,598 +0.01(+0.05%)
Oct 14, 2020 18.34 18.75 18.34 18.49 254,551 +0.23(+1.26%)
Oct 13, 2020 18.66 18.86 18.13 18.26 291,405 -0.70(-3.69%)
Oct 12, 2020 18.90 19.25 18.64 18.96 218,852 +0.08(+0.42%)
Oct 09, 2020 19.27 19.31 18.59 18.88 254,200 -0.18(-0.94%)
Oct 08, 2020 19.16 19.16 18.64 19.06 345,716 +0.22(+1.17%)
Oct 07, 2020 18.64 19.04 18.48 18.84 412,890 +0.52(+2.84%)
Oct 06, 2020 19.59 19.69 18.23 18.32 384,416 -0.90(-4.68%)
Oct 05, 2020 18.99 19.38 18.99 19.22 220,982 +0.36(+1.91%)
Oct 02, 2020 17.90 18.96 17.83 18.86 363,200 +0.54(+2.95%)
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.