Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 20.23 20.23 19.38 19.42 578,814 -0.54(-2.68%)
Aug 28, 2020 19.67 20.00 19.39 19.96 501,391 +0.46(+2.37%)
Aug 27, 2020 19.35 19.82 19.02 19.50 440,954 +0.22(+1.15%)
Aug 26, 2020 19.89 20.01 19.07 19.28 389,301 -0.70(-3.51%)
Aug 25, 2020 19.88 20.19 19.60 19.98 493,703 +0.18(+0.93%)
Aug 24, 2020 19.05 19.79 18.82 19.79 422,321 +0.95(+5.05%)
Aug 21, 2020 18.86 19.03 18.61 18.84 531,234 -0.25(-1.29%)
Aug 20, 2020 18.82 19.24 18.77 19.09 445,261 -0.14(-0.71%)
Aug 19, 2020 19.56 20.09 19.15 19.23 488,640 -0.42(-2.14%)
Aug 18, 2020 20.43 20.57 19.59 19.65 445,115 -0.63(-3.11%)
Aug 17, 2020 20.58 20.71 20.20 20.28 433,993 -0.15(-0.72%)
Aug 14, 2020 20.12 20.65 19.90 20.42 714,471 +0.16(+0.77%)
Aug 13, 2020 20.89 21.27 20.22 20.27 1,218,147 -1.66(-7.55%)
Aug 12, 2020 22.83 22.91 21.68 21.92 364,139 -0.25(-1.11%)
Aug 11, 2020 22.74 23.26 22.12 22.17 789,875 -0.20(-0.90%)
Aug 10, 2020 22.09 23.04 22.07 22.37 577,918 +0.55(+2.51%)
Aug 07, 2020 21.01 21.84 20.64 21.82 877,482 +0.51(+2.40%)
Aug 06, 2020 21.11 21.49 20.85 21.31 480,366 +0.00(+0.00%)
Aug 05, 2020 21.44 21.58 21.12 21.31 952,914 +0.27(+1.30%)
Aug 04, 2020 21.19 21.21 20.53 21.04 809,357 -0.22(-1.03%)
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.