Indicators

Carpenter Technology Corp (NY: CRS )

78.91 +1.07 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.44	21.80	20.92	21.41	425,246	-0.53(-2.42%)
May 28, 2020	23.82	24.00	21.76	21.94	512,546	-1.69(-7.13%)
May 27, 2020	22.74	23.70	22.56	23.62	647,642	+1.70(+7.77%)
May 26, 2020	21.94	22.31	21.52	21.92	492,619	+1.36(+6.64%)
May 22, 2020	20.29	20.74	19.61	20.55	368,146	+0.54(+2.70%)
May 21, 2020	20.54	20.87	19.87	20.01	566,409	-0.48(-2.32%)
May 20, 2020	19.30	20.87	19.25	20.49	559,124	+1.65(+8.75%)
May 19, 2020	19.40	19.78	18.81	18.84	437,931	-0.83(-4.24%)
May 18, 2020	18.91	19.89	18.59	19.67	571,836	+2.04(+11.58%)
May 15, 2020	17.44	17.96	17.09	17.63	278,075	+0.16(+0.94%)
May 14, 2020	16.30	17.58	15.78	17.47	531,860	+0.57(+3.36%)
May 13, 2020	17.54	17.63	16.68	16.90	535,673	-0.92(-5.14%)
May 12, 2020	18.60	18.87	17.78	17.82	383,108	-0.69(-3.71%)
May 11, 2020	19.28	19.28	18.25	18.50	575,234	-1.31(-6.61%)
May 08, 2020	19.21	20.11	19.21	19.81	663,690	+1.16(+6.24%)
May 07, 2020	18.25	19.50	18.16	18.65	579,799	+0.82(+4.62%)
May 06, 2020	18.84	19.14	17.77	17.82	568,982	-1.08(-5.72%)
May 05, 2020	20.45	21.11	18.87	18.91	453,356	-0.57(-2.92%)
May 04, 2020	18.58	20.62	18.37	19.47	902,966	+0.04(+0.19%)

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.