Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.41 23.80 22.84 23.37 389,500 -0.58(-2.42%)
May 28, 2020 26.01 26.20 23.76 23.95 469,462 -1.84(-7.13%)
May 27, 2020 24.83 25.87 24.63 25.79 593,201 +1.86(+7.77%)
May 26, 2020 23.95 24.36 23.50 23.93 451,210 +1.49(+6.64%)
May 22, 2020 22.15 22.64 21.41 22.44 337,200 +0.59(+2.70%)
May 21, 2020 22.43 22.79 21.69 21.85 518,797 -0.52(-2.32%)
May 20, 2020 21.07 22.79 21.02 22.37 512,124 +1.80(+8.75%)
May 19, 2020 21.18 21.60 20.54 20.57 401,119 -0.91(-4.24%)
May 18, 2020 20.64 21.71 20.30 21.48 523,768 +2.23(+11.58%)
May 15, 2020 19.04 19.61 18.66 19.25 254,700 +0.18(+0.94%)
May 14, 2020 17.80 19.20 17.23 19.07 487,152 +0.62(+3.36%)
May 13, 2020 19.15 19.25 18.21 18.45 490,645 -1.00(-5.14%)
May 12, 2020 20.31 20.60 19.41 19.45 350,904 -0.75(-3.71%)
May 11, 2020 21.05 21.05 19.93 20.20 526,880 -1.43(-6.61%)
May 08, 2020 20.97 21.96 20.97 21.63 607,900 +1.27(+6.24%)
May 07, 2020 19.93 21.28 19.83 20.36 531,061 +0.90(+4.62%)
May 06, 2020 20.57 20.90 19.40 19.46 521,154 -1.18(-5.72%)
May 05, 2020 22.33 23.05 20.60 20.64 415,247 -0.62(-2.92%)
May 04, 2020 20.29 22.51 20.06 21.26 827,063 -0.16(-0.75%)
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.