Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 46.79 47.17 46.41 46.48 315,202 +0.05(+0.11%)
Jun 28, 2018 45.87 46.46 45.46 46.43 335,363 +0.39(+0.84%)
Jun 27, 2018 46.47 46.99 45.90 46.04 241,982 -0.69(-1.48%)
Jun 26, 2018 46.05 46.93 45.57 46.73 323,440 +0.64(+1.38%)
Jun 25, 2018 47.57 47.75 45.14 46.09 526,175 -3.56(-7.18%)
Jun 22, 2018 49.59 50.50 49.54 49.65 485,165 +0.62(+1.26%)
Jun 21, 2018 50.08 50.25 48.76 49.03 294,951 -1.27(-2.53%)
Jun 20, 2018 49.72 50.46 49.20 50.31 314,245 +1.03(+2.08%)
Jun 19, 2018 49.55 49.56 47.64 49.28 393,482 -1.11(-2.19%)
Jun 18, 2018 49.22 50.52 49.22 50.39 287,026 +0.79(+1.59%)
Jun 15, 2018 50.15 48.80 49.60 454,327 -0.55(-1.09%)
Jun 14, 2018 50.46 50.48 49.75 50.15 196,646 -0.06(-0.12%)
Jun 13, 2018 50.47 50.50 49.65 50.21 200,894 -0.03(-0.05%)
Jun 12, 2018 50.63 50.94 49.88 50.24 264,003 -0.34(-0.68%)
Jun 11, 2018 49.53 50.78 49.41 50.58 523,352 +1.18(+2.40%)
Jun 08, 2018 50.19 50.45 49.28 49.40 506,216 -0.72(-1.43%)
Jun 07, 2018 51.05 51.37 49.43 50.11 606,973 -1.17(-2.28%)
Jun 06, 2018 51.07 51.28 855,741 -0.03(-0.05%)
Jun 05, 2018 51.37 51.87 51.01 51.31 492,717 -0.06(-0.12%)
Jun 04, 2018 52.55 52.77 51.12 51.37 467,169 -1.28(-2.43%)
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.