Skip to main content

Carpenter Technology Corp (NY: CRS )

150.31 +7.00 (+4.88%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.63 45.66 44.48 44.95 627,594 -0.41(-0.91%)
Jan 30, 2018 46.07 46.21 44.62 45.36 525,926 -0.98(-2.11%)
Jan 29, 2018 46.99 47.22 46.26 46.34 319,404 -0.55(-1.17%)
Jan 26, 2018 46.91 47.34 46.71 46.89 195,096 +0.10(+0.21%)
Jan 25, 2018 47.47 47.66 46.36 46.79 380,134 -0.09(-0.19%)
Jan 24, 2018 47.57 47.57 46.66 46.88 396,482 -0.11(-0.24%)
Jan 23, 2018 46.88 47.24 45.58 46.99 504,119 +0.03(+0.07%)
Jan 22, 2018 46.95 47.31 46.33 46.96 470,866 +0.03(+0.07%)
Jan 19, 2018 46.43 47.32 46.11 46.92 1,048,916 +0.61(+1.32%)
Jan 18, 2018 46.07 46.64 45.74 46.31 524,843 +0.01(+0.02%)
Jan 17, 2018 46.24 46.51 45.83 46.30 586,068 +0.46(+1.01%)
Jan 16, 2018 47.13 47.75 45.73 45.84 451,196 -1.14(-2.42%)
Jan 12, 2018 46.98 46.98 46.98 0 -0.32(-0.68%)
Jan 11, 2018 45.97 47.59 45.83 47.30 1,136,421 +1.50(+3.26%)
Jan 10, 2018 45.76 45.90 45.39 45.80 341,101 +0.34(+0.75%)
Jan 09, 2018 46.36 46.50 45.30 45.46 330,929 -1.00(-2.15%)
Jan 08, 2018 46.59 46.65 45.45 46.46 501,168 +0.35(+0.76%)
Jan 05, 2018 47.02 47.02 46.05 46.11 237,920 -0.78(-1.66%)
Jan 04, 2018 46.35 47.61 46.09 46.89 374,649 +0.84(+1.82%)
Jan 03, 2018 46.49 46.55 45.59 46.05 341,461 -0.36(-0.77%)
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.