Skip to main content

Carpenter Technology Corp (NY: CRS )

70.59 +0.40 (+0.57%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 40.74 41.20 40.24 41.00 414,959 +0.85(+2.12%)
Mar 28, 2019 39.71 40.39 39.50 40.15 233,134 +0.51(+1.29%)
Mar 27, 2019 39.05 39.86 38.75 39.64 183,667 +0.54(+1.37%)
Mar 26, 2019 38.77 39.56 38.54 39.11 364,337 +0.79(+2.05%)
Mar 25, 2019 37.73 38.67 37.22 38.32 278,169 +0.41(+1.08%)
Mar 22, 2019 40.63 40.63 37.86 37.91 330,424 -3.08(-7.51%)
Mar 21, 2019 39.99 41.38 39.88 40.99 255,803 +0.72(+1.80%)
Mar 20, 2019 40.53 40.82 39.35 40.26 278,152 -0.36(-0.88%)
Mar 19, 2019 41.44 41.77 40.37 40.62 167,622 -0.44(-1.07%)
Mar 18, 2019 41.31 41.57 40.56 41.06 200,240 +0.42(+1.03%)
Mar 15, 2019 40.40 41.21 40.21 40.64 520,851 +0.43(+1.07%)
Mar 14, 2019 40.93 40.97 40.11 40.21 185,312 -0.77(-1.88%)
Mar 13, 2019 41.54 41.89 40.95 40.98 289,906 -0.35(-0.84%)
Mar 12, 2019 41.13 42.09 41.13 41.33 215,830 +0.25(+0.61%)
Mar 11, 2019 40.51 41.11 39.82 41.08 200,428 +0.97(+2.43%)
Mar 08, 2019 40.00 40.27 39.67 40.10 218,605 -0.35(-0.86%)
Mar 07, 2019 41.31 41.31 40.09 40.45 250,775 -0.79(-1.91%)
Mar 06, 2019 43.05 43.05 41.20 41.24 285,412 -1.74(-4.06%)
Mar 05, 2019 42.92 43.15 42.39 42.98 220,866 +0.03(+0.06%)
Mar 04, 2019 43.07 43.71 42.27 42.95 270,062 -0.17(-0.39%)
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.