Carpenter Technology Corp (NY: CRS )

38.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 40.01 40.91 40.00 40.60 489,846 +0.59(+1.47%)
Apr 27, 2017 40.33 41.50 39.07 40.01 578,539 +0.13(+0.33%)
Apr 26, 2017 38.64 39.91 37.81 39.88 618,112 +0.75(+1.92%)
Apr 25, 2017 37.97 39.57 37.80 39.13 566,934 +1.87(+5.02%)
Apr 24, 2017 37.51 37.68 36.89 37.26 180,867 +0.69(+1.89%)
Apr 21, 2017 36.60 36.99 36.15 36.57 203,601 +0.03(+0.08%)
Apr 20, 2017 35.65 36.81 35.65 36.54 293,767 +1.60(+4.58%)
Apr 19, 2017 35.32 35.73 34.79 34.94 249,122 -0.01(-0.03%)
Apr 18, 2017 34.56 35.36 34.24 34.95 195,435 +0.01(+0.03%)
Apr 17, 2017 35.02 35.37 34.31 34.94 351,910 +0.28(+0.81%)
Apr 13, 2017 35.80 36.21 34.59 34.66 256,375 -1.18(-3.29%)
Apr 12, 2017 36.93 37.04 35.63 35.84 237,543 -1.72(-4.58%)
Apr 11, 2017 36.66 37.82 36.03 37.56 258,086 +0.92(+2.51%)
Apr 10, 2017 36.93 37.13 36.03 36.64 145,441 -0.23(-0.62%)
Apr 07, 2017 36.06 37.30 36.06 36.87 174,111 +0.41(+1.12%)
Apr 06, 2017 36.45 36.96 36.06 36.46 175,968 +0.16(+0.44%)
Apr 05, 2017 38.24 38.45 36.27 36.30 331,036 -1.43(-3.79%)
Apr 04, 2017 36.93 37.78 36.75 37.73 268,843 +0.76(+2.06%)
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.