Carpenter Technology Corp (NY: CRS )

35.32 USD +0.57 (+1.64%)
Streaming Delayed Price Updated: 1:52 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 48.39 48.79 47.85 47.98 591,600 -0.29(-0.60%)
Jun 27, 2019 47.86 48.35 47.44 48.27 281,580 +0.57(+1.19%)
Jun 26, 2019 47.65 47.93 47.01 47.70 216,749 +1.05(+2.25%)
Jun 25, 2019 45.75 46.79 45.64 46.65 263,814 +0.89(+1.94%)
Jun 24, 2019 46.68 47.02 45.50 45.76 179,379 -0.99(-2.12%)
Jun 21, 2019 46.30 47.41 46.30 46.75 345,600 +0.16(+0.34%)
Jun 20, 2019 46.85 47.86 46.26 46.59 395,640 +0.62(+1.35%)
Jun 19, 2019 46.01 46.33 45.12 45.97 240,437 +0.46(+1.01%)
Jun 18, 2019 44.21 46.96 43.46 45.51 313,116 +1.72(+3.93%)
Jun 17, 2019 43.51 44.36 43.16 43.79 266,763 +0.31(+0.71%)
Jun 14, 2019 44.44 44.73 43.45 43.48 201,000 -1.18(-2.64%)
Jun 13, 2019 45.09 45.39 44.30 44.66 156,500 +0.01(+0.02%)
Jun 12, 2019 43.83 44.79 43.44 44.65 255,773 +0.59(+1.34%)
Jun 11, 2019 44.33 45.06 43.37 44.06 279,150 +0.86(+1.99%)
Jun 10, 2019 43.73 44.20 43.08 43.20 216,697 -0.16(-0.37%)
Jun 07, 2019 42.91 43.60 42.07 43.36 175,800 +0.66(+1.55%)
Jun 06, 2019 42.34 42.79 41.58 42.70 166,639 +0.29(+0.68%)
Jun 05, 2019 42.63 42.79 41.60 42.41 159,498 -0.24(-0.56%)
Jun 04, 2019 41.82 42.85 41.65 42.65 330,375 +1.56(+3.80%)
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.