Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.39 21.48 19.61 20.53 11,496,439 -1.14(-5.25%)
Jul 30, 2020 21.40 21.90 20.44 21.67 1,453,221 +0.05(+0.21%)
Jul 29, 2020 21.58 22.31 21.42 21.63 2,083,732 +1.36(+6.71%)
Jul 28, 2020 20.58 20.68 20.22 20.27 403,474 -0.70(-3.33%)
Jul 27, 2020 20.40 21.03 20.15 20.96 360,357 +0.42(+2.06%)
Jul 24, 2020 20.64 20.85 20.29 20.54 297,835 -0.26(-1.24%)
Jul 23, 2020 20.74 21.12 20.43 20.80 345,194 +0.03(+0.13%)
Jul 22, 2020 20.60 21.01 20.39 20.77 408,289 -0.11(-0.53%)
Jul 21, 2020 20.41 21.41 20.40 20.88 493,980 +0.79(+3.93%)
Jul 20, 2020 20.53 20.88 20.06 20.09 295,791 -0.66(-3.19%)
Jul 17, 2020 21.12 21.62 20.72 20.75 303,497 -0.47(-2.21%)
Jul 16, 2020 22.02 22.05 20.99 21.22 495,258 -0.97(-4.39%)
Jul 15, 2020 22.23 22.44 21.36 22.20 565,487 +0.73(+3.42%)
Jul 14, 2020 20.91 21.64 20.67 21.46 467,858 +0.45(+2.14%)
Jul 13, 2020 21.12 21.63 20.69 21.01 557,695 +0.27(+1.28%)
Jul 10, 2020 19.86 20.78 19.72 20.74 693,133 +1.07(+5.46%)
Jul 09, 2020 20.41 20.81 19.24 19.67 449,014 -0.82(-3.99%)
Jul 08, 2020 21.03 21.29 20.23 20.49 447,545 -0.59(-2.79%)
Jul 07, 2020 22.32 22.57 21.00 21.07 611,115 -1.65(-7.27%)
Jul 06, 2020 22.91 22.93 22.25 22.73 641,176 +0.51(+2.32%)
Jul 02, 2020 22.89 23.35 21.96 22.21 312,863 +0.28(+1.30%)
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.