Carpenter Technology Corp (NY: CRS )

35.70 USD -0.23 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 46.84 47.25 44.85 45.01 292,490 -1.96(-4.17%)
Jul 30, 2019 45.78 47.03 45.29 46.97 213,619 +0.57(+1.23%)
Jul 29, 2019 46.55 47.20 45.93 46.40 198,092 -0.85(-1.80%)
Jul 26, 2019 46.59 47.48 46.25 47.25 217,100 +0.64(+1.37%)
Jul 25, 2019 48.61 48.61 46.41 46.61 165,835 -1.43(-2.98%)
Jul 24, 2019 46.08 48.14 46.08 48.04 336,316 +1.21(+2.58%)
Jul 23, 2019 46.34 46.94 45.94 46.83 222,493 +0.87(+1.89%)
Jul 22, 2019 46.86 47.15 45.80 45.96 261,186 -0.90(-1.92%)
Jul 19, 2019 45.85 47.35 45.80 46.86 233,700 +1.12(+2.45%)
Jul 18, 2019 44.66 45.76 44.50 45.74 200,846 +0.60(+1.33%)
Jul 17, 2019 46.08 46.08 44.88 45.14 208,182 -1.07(-2.32%)
Jul 16, 2019 45.94 47.26 45.64 46.21 149,091 +0.23(+0.50%)
Jul 15, 2019 46.42 46.50 45.29 45.98 239,249 +0.29(+0.63%)
Jul 12, 2019 44.58 45.74 44.48 45.69 338,000 +1.34(+3.02%)
Jul 11, 2019 45.03 45.17 44.21 44.35 199,015 -0.70(-1.55%)
Jul 10, 2019 45.85 46.09 44.89 45.05 197,758 -0.29(-0.64%)
Jul 09, 2019 45.54 45.91 44.51 45.34 264,921 -0.70(-1.52%)
Jul 08, 2019 47.48 47.56 45.89 46.04 236,884 -1.69(-3.54%)
Jul 05, 2019 46.56 47.94 46.53 47.73 141,300 +0.26(+0.55%)
Jul 03, 2019 47.81 47.81 47.13 47.47 82,000 -0.28(-0.59%)
Jul 02, 2019 47.85 48.21 47.62 47.75 197,737 -0.43(-0.89%)
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.