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 (%)
Feb 28, 2019 47.43 47.43 46.81 46.94 231,028 -0.60(-1.26%)
Feb 27, 2019 47.80 48.22 47.15 47.54 224,947 -0.33(-0.69%)
Feb 26, 2019 47.71 48.38 47.52 47.87 201,505 -0.03(-0.06%)
Feb 25, 2019 47.66 48.19 47.21 47.90 204,188 +0.53(+1.12%)
Feb 22, 2019 47.45 47.69 46.91 47.37 176,700 +0.26(+0.55%)
Feb 21, 2019 47.75 48.15 46.74 47.11 167,755 -0.62(-1.30%)
Feb 20, 2019 46.67 48.01 46.67 47.73 256,848 +1.23(+2.65%)
Feb 19, 2019 45.21 46.95 45.21 46.50 242,588 +0.74(+1.62%)
Feb 15, 2019 45.74 46.33 45.45 45.76 215,400 +0.64(+1.42%)
Feb 14, 2019 45.13 45.67 44.85 45.12 225,962 -0.47(-1.03%)
Feb 13, 2019 46.34 46.61 45.05 45.59 342,155 -0.15(-0.33%)
Feb 12, 2019 46.02 46.33 45.66 45.74 167,998 +0.13(+0.29%)
Feb 11, 2019 45.24 45.78 45.01 45.61 290,183 +0.41(+0.91%)
Feb 08, 2019 45.60 45.60 44.43 45.20 194,200 +0.09(+0.20%)
Feb 07, 2019 45.96 46.02 44.29 45.11 241,957 -1.19(-2.57%)
Feb 06, 2019 45.27 46.54 45.19 46.30 312,505 +0.84(+1.85%)
Feb 05, 2019 45.77 46.31 45.39 45.46 276,600 -0.55(-1.20%)
Feb 04, 2019 46.74 47.34 45.01 46.01 487,227 -1.75(-3.66%)
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.