Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 48.03 48.08 47.41 47.60 64,942 -0.92(-1.90%)
Nov 27, 2019 48.20 48.62 47.48 48.52 110,888 +0.60(+1.25%)
Nov 26, 2019 48.01 48.42 47.59 47.92 163,351 +0.02(+0.04%)
Nov 25, 2019 47.15 48.39 47.09 47.91 193,755 +1.03(+2.20%)
Nov 22, 2019 47.48 47.74 46.86 46.87 134,192 -0.03(-0.06%)
Nov 21, 2019 47.71 47.71 46.64 46.90 130,689 -0.60(-1.26%)
Nov 20, 2019 47.45 48.32 47.03 47.50 254,271 -0.53(-1.09%)
Nov 19, 2019 48.62 48.78 47.60 48.02 139,907 +0.05(+0.09%)
Nov 18, 2019 47.56 48.07 46.91 47.98 225,349 +0.04(+0.08%)
Nov 15, 2019 47.45 48.42 47.41 47.94 150,096 +1.03(+2.20%)
Nov 14, 2019 47.25 47.79 46.55 46.91 204,977 -0.50(-1.05%)
Nov 13, 2019 47.29 47.59 46.68 47.41 225,623 -0.53(-1.11%)
Nov 12, 2019 48.05 48.88 47.41 47.94 168,648 +0.01(+0.02%)
Nov 11, 2019 47.72 48.31 47.19 47.93 183,317 -0.47(-0.97%)
Nov 08, 2019 47.13 48.42 46.91 48.40 239,226 +1.00(+2.12%)
Nov 07, 2019 47.88 48.29 47.23 47.40 164,336 +0.28(+0.60%)
Nov 06, 2019 47.30 47.33 46.28 47.12 198,562 -0.58(-1.21%)
Nov 05, 2019 47.79 48.16 47.30 47.70 326,077 +0.31(+0.65%)
Nov 04, 2019 47.10 47.51 46.25 47.39 216,586 +1.00(+2.15%)
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.