Indicators

Carpenter Technology Corp (NY: CRS )

80.49 +1.58 (+2.00%)

Streaming Delayed Price Updated: 3:42 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.56	34.82	32.68	33.35	437,519	-1.61(-4.60%)
Feb 27, 2020	35.91	36.36	34.50	34.95	360,205	-1.91(-5.19%)
Feb 26, 2020	36.93	37.75	36.73	36.87	196,984	+0.27(+0.74%)
Feb 25, 2020	38.40	38.40	36.54	36.59	193,783	-1.62(-4.23%)
Feb 24, 2020	38.16	38.66	37.80	38.21	238,111	-1.70(-4.25%)
Feb 21, 2020	39.68	40.24	39.18	39.91	314,088	-0.06(-0.16%)
Feb 20, 2020	39.27	40.03	39.07	39.97	225,622	+0.46(+1.17%)
Feb 19, 2020	39.15	39.68	38.96	39.51	231,226	+0.51(+1.30%)
Feb 18, 2020	39.11	39.43	38.73	39.00	154,995	-0.33(-0.83%)
Feb 14, 2020	39.69	39.75	38.97	39.33	266,479	-0.29(-0.73%)
Feb 13, 2020	39.44	39.85	39.22	39.62	221,812	-0.13(-0.32%)
Feb 12, 2020	40.48	40.69	39.65	39.74	360,867	-0.14(-0.34%)
Feb 11, 2020	39.69	40.59	39.59	39.88	253,178	+0.44(+1.10%)
Feb 10, 2020	38.92	39.47	38.79	39.44	312,380	+0.30(+0.76%)
Feb 07, 2020	39.33	39.36	39.00	39.14	375,363	-0.60(-1.51%)
Feb 06, 2020	40.41	40.41	39.53	39.74	374,573	-0.21(-0.52%)
Feb 05, 2020	39.26	40.03	38.91	39.95	518,166	+1.42(+3.67%)
Feb 04, 2020	38.14	38.87	37.89	38.54	597,239	+1.29(+3.46%)

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.