Skip to main content

Carpenter Technology Corp (NY: CRS )

71.38 +1.19 (+1.70%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 45.60 45.97 44.87 44.89 682,033 -0.59(-1.30%)
Feb 27, 2018 45.59 46.02 45.32 45.48 406,200 -0.34(-0.75%)
Feb 26, 2018 45.75 46.06 44.93 45.82 329,208 +0.75(+1.66%)
Feb 23, 2018 45.01 45.30 44.68 45.08 291,304 +0.34(+0.77%)
Feb 22, 2018 44.73 324,278 +0.18(+0.40%)
Feb 21, 2018 45.12 45.75 44.53 44.56 371,120 -0.43(-0.96%)
Feb 20, 2018 45.36 46.26 44.86 44.99 562,240 -1.14(-2.46%)
Feb 16, 2018 46.12 46.12 46.12 0 +0.56(+1.24%)
Feb 15, 2018 45.74 45.99 44.96 45.56 496,165 +0.24(+0.52%)
Feb 14, 2018 45.42 42.98 45.32 465,615 +1.78(+4.09%)
Feb 13, 2018 42.70 43.74 42.52 43.54 475,179 +0.63(+1.48%)
Feb 12, 2018 41.99 43.29 41.76 42.91 409,606 +1.02(+2.44%)
Feb 09, 2018 41.38 42.10 39.99 41.89 677,100 +0.93(+2.28%)
Feb 08, 2018 41.72 41.96 40.91 40.95 723,786 -0.68(-1.63%)
Feb 07, 2018 41.59 41.87 41.32 41.63 697,818 -0.33(-0.80%)
Feb 06, 2018 39.55 42.15 38.99 41.96 731,246 +0.76(+1.85%)
Feb 05, 2018 41.76 42.50 40.63 41.20 585,939 -0.95(-2.25%)
Feb 02, 2018 43.64 43.66 41.97 42.15 865,467 -2.11(-4.76%)
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.