Carpenter Technology Corp (NY: CRS )

34.88 USD -0.09 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.12 29.12 29.12 317,847 +0.60(+2.10%)
Dec 30, 2020 27.80 28.83 27.80 28.52 317,847 +0.75(+2.70%)
Dec 29, 2020 28.48 28.51 27.55 27.77 297,911 -0.86(-3.00%)
Dec 28, 2020 29.04 29.60 28.56 28.63 266,615 +0.00(+0.00%)
Dec 24, 2020 28.72 28.97 28.51 28.63 228,300 +0.12(+0.42%)
Dec 23, 2020 27.83 28.65 27.75 28.51 245,231 +1.06(+3.86%)
Dec 22, 2020 27.55 27.72 27.00 27.45 204,907 +0.04(+0.15%)
Dec 21, 2020 26.96 27.70 26.90 27.41 269,559 -0.40(-1.44%)
Dec 18, 2020 29.55 29.77 27.63 27.81 1,403,900 -1.88(-6.33%)
Dec 17, 2020 29.55 29.79 28.89 29.69 367,415 +0.30(+1.02%)
Dec 16, 2020 29.76 29.97 28.92 29.39 491,435 -0.32(-1.08%)
Dec 15, 2020 28.45 29.73 27.97 29.71 576,436 +1.95(+7.02%)
Dec 14, 2020 28.79 28.82 27.64 27.76 604,535 -0.45(-1.60%)
Dec 11, 2020 28.07 28.36 27.68 28.21 261,200 -0.37(-1.29%)
Dec 10, 2020 28.02 28.89 27.81 28.58 440,260 +0.40(+1.42%)
Dec 09, 2020 29.21 29.54 27.69 28.18 526,318 -0.81(-2.79%)
Dec 08, 2020 28.30 29.51 28.18 28.99 485,318 +0.23(+0.80%)
Dec 07, 2020 29.25 29.48 28.10 28.76 499,476 -0.85(-2.87%)
Dec 04, 2020 27.37 29.76 27.21 29.61 644,800 +2.71(+10.07%)
Dec 03, 2020 26.94 27.37 26.31 26.90 526,852 +0.06(+0.22%)
Dec 02, 2020 25.49 26.94 25.25 26.84 366,194 +1.44(+5.67%)
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.