Indicators

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.15	41.99	41.06	41.85	562,930	+0.56(+1.35%)
Sep 28, 2017	41.18	41.53	41.10	41.29	468,105	-0.09(-0.21%)
Sep 27, 2017	40.80	41.49	39.97	41.38	677,486	+0.75(+1.84%)
Sep 26, 2017	40.30	41.41	40.29	40.63	765,175	+0.30(+0.73%)
Sep 25, 2017	38.97	40.50	38.97	40.33	654,588	+1.35(+3.46%)
Sep 22, 2017	37.96	39.11	37.69	38.98	327,552	+0.75(+1.96%)
Sep 21, 2017	38.92	38.95	37.89	38.23	401,233	-0.76(-1.94%)
Sep 20, 2017	37.47	39.16	37.43	38.99	694,589	+1.57(+4.19%)
Sep 19, 2017	36.78	37.46	36.47	37.42	390,729	+0.62(+1.68%)
Sep 18, 2017	36.12	37.08	36.10	36.80	383,607	+0.71(+1.98%)
Sep 15, 2017	35.29	36.17	35.23	36.09	730,383	+0.72(+2.04%)
Sep 14, 2017	34.87	35.46	34.73	35.37	311,632	-0.10(-0.29%)
Sep 13, 2017	34.66	35.92	34.49	35.47	601,242	+0.62(+1.77%)
Sep 12, 2017	34.47	34.97	34.19	34.85	704,206	+0.60(+1.76%)
Sep 11, 2017	34.16	34.83	34.10	34.25	444,130	+0.33(+0.98%)
Sep 08, 2017	34.16	34.16	33.44	33.92	477,988	-0.32(-0.94%)
Sep 07, 2017	34.87	34.87	33.89	34.24	579,286	-0.62(-1.77%)
Sep 06, 2017	35.19	35.40	34.70	34.86	514,767	-0.20(-0.57%)
Sep 05, 2017	35.37	36.27	34.68	35.06	1,110,830	-0.56(-1.57%)

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.