Skip to main content

Carpenter Technology Corp (NY: CRS )

70.77 +0.58 (+0.82%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.89 32.22 31.35 31.82 309,864 -0.26(-0.80%)
Aug 30, 2021 32.80 32.80 31.72 32.08 280,694 -0.35(-1.09%)
Aug 27, 2021 31.53 32.78 31.53 32.43 297,735 +1.07(+3.42%)
Aug 26, 2021 31.82 32.30 31.31 31.36 292,731 -0.70(-2.19%)
Aug 25, 2021 32.55 32.55 31.74 32.06 223,362 -0.24(-0.73%)
Aug 24, 2021 32.41 33.13 32.25 32.30 390,435 +0.48(+1.52%)
Aug 23, 2021 31.33 32.05 31.21 31.81 366,747 +1.15(+3.74%)
Aug 20, 2021 30.75 31.28 30.40 30.66 398,272 -0.10(-0.34%)
Aug 19, 2021 31.38 31.56 30.34 30.77 419,232 -1.54(-4.76%)
Aug 18, 2021 32.41 33.47 32.25 32.30 247,199 -0.48(-1.48%)
Aug 17, 2021 33.22 33.29 31.96 32.79 293,416 -1.10(-3.25%)
Aug 16, 2021 34.24 34.51 33.21 33.89 235,328 -1.16(-3.30%)
Aug 13, 2021 35.74 35.74 34.70 35.05 204,752 -0.75(-2.09%)
Aug 12, 2021 36.24 36.25 35.21 35.80 151,872 -0.87(-2.38%)
Aug 11, 2021 36.51 36.85 35.51 36.67 316,277 +0.53(+1.47%)
Aug 10, 2021 35.06 36.31 35.06 36.14 230,740 +1.33(+3.81%)
Aug 09, 2021 34.82 35.26 34.02 34.81 213,710 -0.40(-1.13%)
Aug 06, 2021 35.22 35.63 34.63 35.21 173,631 +0.76(+2.20%)
Aug 05, 2021 33.51 34.65 33.51 34.45 254,136 +0.64(+1.88%)
Aug 04, 2021 35.70 35.76 33.83 33.81 352,087 -2.51(-6.92%)
Aug 03, 2021 35.78 36.56 34.65 36.33 590,209 +0.29(+0.82%)
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.