Carpenter Technology Corp (NY: CRS )

35.70 USD -0.23 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 48.44 49.34 48.36 48.64 359,100 +0.63(+1.31%)
Aug 29, 2019 47.35 48.22 47.35 48.01 180,393 +1.50(+3.23%)
Aug 28, 2019 44.00 46.74 43.78 46.51 331,912 +2.32(+5.25%)
Aug 27, 2019 45.74 45.91 44.11 44.19 193,676 -1.14(-2.51%)
Aug 26, 2019 45.72 45.75 45.03 45.33 235,007 +0.25(+0.55%)
Aug 23, 2019 46.19 47.00 44.94 45.08 164,500 -1.71(-3.65%)
Aug 22, 2019 47.45 47.74 46.36 46.79 122,500 -0.37(-0.78%)
Aug 21, 2019 47.93 47.94 47.08 47.16 152,601 +0.00(+0.00%)
Aug 20, 2019 46.67 47.60 46.26 47.16 186,282 -0.18(-0.38%)
Aug 19, 2019 47.15 47.83 46.57 47.34 177,903 +1.17(+2.53%)
Aug 16, 2019 44.53 46.36 44.29 46.17 241,200 +2.04(+4.62%)
Aug 15, 2019 45.15 45.15 43.33 44.13 182,366 -1.00(-2.22%)
Aug 14, 2019 46.74 47.06 45.05 45.13 388,318 -3.11(-6.45%)
Aug 13, 2019 46.84 49.39 46.58 48.24 154,085 +1.52(+3.25%)
Aug 12, 2019 47.08 47.11 46.27 46.72 221,643 -0.06(-0.13%)
Aug 09, 2019 48.63 48.63 46.51 46.78 344,500 -2.49(-5.05%)
Aug 08, 2019 47.09 49.88 46.78 49.27 460,152 +2.43(+5.19%)
Aug 07, 2019 45.57 46.98 44.99 46.84 304,991 +0.73(+1.58%)
Aug 06, 2019 45.52 46.38 45.27 46.11 312,203 +0.27(+0.59%)
Aug 05, 2019 45.82 46.47 45.24 45.84 316,224 -1.14(-2.43%)
Aug 02, 2019 45.32 47.27 44.99 46.98 322,600 +1.20(+2.62%)
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.