Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.01 16.51 15.82 16.32 444,786 +0.21(+1.27%)
Oct 29, 2020 15.09 16.21 14.85 16.12 616,925 +1.09(+7.27%)
Oct 28, 2020 15.77 15.90 14.99 15.02 566,733 -1.31(-8.00%)
Oct 27, 2020 16.55 16.79 16.27 16.33 697,020 -0.36(-2.18%)
Oct 26, 2020 16.85 17.17 16.64 16.69 774,357 -0.42(-2.46%)
Oct 23, 2020 17.03 17.78 16.87 17.11 897,546 +0.34(+2.04%)
Oct 22, 2020 15.57 16.80 15.06 16.77 986,852 +1.00(+6.32%)
Oct 21, 2020 16.26 16.38 15.76 15.78 643,836 -0.39(-2.40%)
Oct 20, 2020 16.91 17.11 16.14 16.16 447,475 -0.46(-2.78%)
Oct 19, 2020 17.09 17.56 16.59 16.63 322,805 -0.44(-2.60%)
Oct 16, 2020 17.03 17.21 16.89 17.07 378,939 -0.02(-0.11%)
Oct 15, 2020 16.72 17.15 16.55 17.09 544,155 +0.01(+0.05%)
Oct 14, 2020 16.94 17.32 16.94 17.08 275,598 +0.21(+1.26%)
Oct 13, 2020 17.23 17.42 16.75 16.87 315,499 -0.65(-3.69%)
Oct 12, 2020 17.46 17.78 17.21 17.51 236,947 +0.07(+0.42%)
Oct 09, 2020 17.80 17.83 17.17 17.44 275,218 -0.17(-0.94%)
Oct 08, 2020 17.70 17.70 17.22 17.60 374,301 +0.20(+1.17%)
Oct 07, 2020 17.22 17.59 17.07 17.40 447,029 +0.48(+2.84%)
Oct 06, 2020 18.09 18.19 16.84 16.92 416,201 -0.83(-4.68%)
Oct 05, 2020 17.54 17.90 17.54 17.75 239,253 +0.33(+1.91%)
Oct 02, 2020 16.53 17.51 16.47 17.42 393,231 +0.50(+2.95%)
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.