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 (%)
May 31, 2018 53.62 54.15 52.62 52.79 575,465 -0.43(-0.81%)
May 30, 2018 51.80 53.40 51.80 53.22 525,337 +1.87(+3.64%)
May 29, 2018 50.98 51.80 50.73 51.35 216,776 -0.19(-0.38%)
May 25, 2018 51.54 51.54 51.54 0 -0.82(-1.56%)
May 24, 2018 52.31 52.76 51.97 52.36 145,285 +0.06(+0.12%)
May 23, 2018 51.77 52.35 51.62 52.30 165,992 +0.18(+0.34%)
May 22, 2018 52.40 53.26 52.11 52.13 212,273 -0.12(-0.24%)
May 21, 2018 52.05 52.34 51.46 52.25 247,981 +0.55(+1.07%)
May 18, 2018 52.07 52.54 51.45 51.69 352,251 -0.27(-0.53%)
May 17, 2018 52.01 52.73 51.80 51.97 396,081 -0.21(-0.41%)
May 16, 2018 51.82 52.81 51.46 52.18 536,395 +0.84(+1.63%)
May 15, 2018 49.47 51.46 49.38 51.34 427,721 +1.46(+2.93%)
May 14, 2018 50.29 50.73 49.73 49.88 259,812 -0.37(-0.74%)
May 11, 2018 50.35 50.95 50.13 50.25 218,874 +0.18(+0.35%)
May 10, 2018 50.26 50.30 49.86 50.07 252,818 +0.13(+0.26%)
May 09, 2018 49.83 50.14 49.34 49.94 370,750 +0.27(+0.55%)
May 08, 2018 49.17 49.68 49.11 49.67 165,541 +0.27(+0.55%)
May 07, 2018 48.65 49.56 48.48 49.40 310,730 +0.93(+1.93%)
May 04, 2018 47.06 48.90 46.92 48.46 312,081 +0.95(+2.00%)
May 03, 2018 47.18 47.64 46.40 47.51 357,169 +0.70(+1.49%)
May 02, 2018 47.48 47.60 46.67 46.81 347,891 -0.20(-0.43%)
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.