Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.49 46.66 44.63 45.45 325,310 -1.04(-2.24%)
May 27, 2021 43.98 46.64 43.98 46.49 459,856 +3.33(+7.71%)
May 26, 2021 41.79 43.39 41.57 43.16 175,923 +1.42(+3.41%)
May 25, 2021 43.93 44.88 41.68 41.74 470,494 -2.05(-4.68%)
May 24, 2021 42.31 44.10 41.80 43.79 278,178 +1.68(+3.99%)
May 21, 2021 41.98 42.68 41.45 42.11 248,326 +0.75(+1.81%)
May 20, 2021 41.66 41.79 40.53 41.36 382,205 +0.06(+0.14%)
May 19, 2021 40.88 41.48 40.41 41.31 342,503 -0.71(-1.69%)
May 18, 2021 42.79 43.13 41.95 42.02 307,051 -1.01(-2.34%)
May 17, 2021 40.06 43.22 40.06 43.02 335,573 +2.87(+7.16%)
May 14, 2021 40.27 40.27 39.11 40.15 336,277 -0.01(-0.02%)
May 13, 2021 39.18 41.50 39.18 40.16 294,031 +0.98(+2.49%)
May 12, 2021 40.04 40.47 38.74 39.18 378,225 -1.19(-2.94%)
May 11, 2021 37.95 40.54 37.82 40.37 338,668 +1.10(+2.80%)
May 10, 2021 39.84 40.90 38.97 39.27 400,685 +0.05(+0.12%)
May 07, 2021 39.01 39.33 38.36 39.22 207,639 +0.01(+0.02%)
May 06, 2021 38.66 39.25 37.97 39.21 222,280 +0.72(+1.87%)
May 05, 2021 38.09 38.72 37.28 38.49 240,908 +0.75(+1.99%)
May 04, 2021 37.45 38.53 37.27 37.74 308,386 -0.06(-0.15%)
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.