Skip to main content

Carpenter Technology Corp (NY: CRS )

70.36 +0.17 (+0.24%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 44.06 44.45 43.17 44.38 266,323 -0.03(-0.06%)
Oct 30, 2019 45.91 45.91 44.13 44.41 198,775 -1.79(-3.88%)
Oct 29, 2019 46.03 46.66 45.88 46.20 419,155 +0.05(+0.12%)
Oct 28, 2019 44.37 46.35 44.37 46.15 403,520 +1.98(+4.49%)
Oct 25, 2019 44.26 44.75 43.23 44.17 411,854 +0.10(+0.23%)
Oct 24, 2019 42.24 44.53 40.45 44.07 538,644 -1.51(-3.32%)
Oct 23, 2019 46.18 46.19 44.60 45.58 396,659 -0.40(-0.87%)
Oct 22, 2019 45.72 46.22 44.95 45.98 257,850 +0.16(+0.36%)
Oct 21, 2019 47.24 47.77 45.77 45.81 295,243 -0.67(-1.44%)
Oct 18, 2019 46.67 47.41 46.47 46.48 275,417 -0.50(-1.06%)
Oct 17, 2019 47.43 47.49 46.54 46.98 383,711 -0.03(-0.06%)
Oct 16, 2019 45.82 47.46 45.75 47.01 565,313 +0.97(+2.12%)
Oct 15, 2019 45.58 46.71 45.27 46.03 282,606 +0.42(+0.93%)
Oct 14, 2019 45.59 46.13 45.05 45.61 361,896 -0.62(-1.35%)
Oct 11, 2019 45.92 47.11 45.84 46.23 317,328 +1.38(+3.08%)
Oct 10, 2019 44.36 45.02 44.05 44.85 264,580 +0.94(+2.14%)
Oct 09, 2019 44.48 44.48 43.34 43.91 204,910 -0.03(-0.06%)
Oct 08, 2019 44.19 44.71 43.89 43.94 199,610 -1.01(-2.25%)
Oct 07, 2019 45.51 46.12 44.92 44.95 275,708 -0.78(-1.70%)
Oct 04, 2019 44.72 45.74 44.59 45.73 160,771 +1.01(+2.26%)
Oct 03, 2019 43.82 44.74 43.09 44.72 206,452 +0.60(+1.37%)
Oct 02, 2019 44.80 44.90 43.77 44.11 309,268 -1.34(-2.96%)
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.