Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 42.42 42.42 41.86 41.98 258,332 -0.54(-1.26%)
Feb 27, 2019 42.75 43.12 42.17 42.52 251,532 -0.30(-0.69%)
Feb 26, 2019 42.67 43.27 42.50 42.81 225,320 -0.03(-0.06%)
Feb 25, 2019 42.62 43.10 42.22 42.84 228,320 +0.47(+1.12%)
Feb 22, 2019 42.43 42.65 41.95 42.36 197,583 +0.23(+0.55%)
Feb 21, 2019 42.70 43.06 41.80 42.13 187,581 -0.55(-1.30%)
Feb 20, 2019 41.74 42.93 41.74 42.69 287,204 +1.10(+2.65%)
Feb 19, 2019 40.43 41.99 40.43 41.59 271,258 +0.66(+1.62%)
Feb 15, 2019 40.91 41.43 40.65 40.92 240,857 +0.57(+1.42%)
Feb 14, 2019 40.36 40.84 40.11 40.35 252,667 -0.42(-1.03%)
Feb 13, 2019 41.44 41.68 40.29 40.77 382,593 -0.13(-0.33%)
Feb 12, 2019 41.16 41.43 40.83 40.91 187,853 +0.12(+0.29%)
Feb 11, 2019 40.46 40.94 40.25 40.79 324,478 +0.37(+0.91%)
Feb 08, 2019 40.78 40.78 39.73 40.42 217,151 +0.08(+0.20%)
Feb 07, 2019 41.10 41.16 39.61 40.34 270,553 -1.06(-2.57%)
Feb 06, 2019 40.49 41.62 40.41 41.41 349,439 +0.75(+1.85%)
Feb 05, 2019 40.93 41.42 40.59 40.66 309,290 -0.49(-1.20%)
Feb 04, 2019 41.80 42.34 40.25 41.15 544,811 -1.39(-3.26%)
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.