Carpenter Technology Corp (NY: CRS )

25.61 USD -0.39 (-1.50%)
Streaming Delayed Price Updated: 11:26 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 26.86 26.95 25.74 26.00 343,600 -1.25(-4.59%)
Nov 24, 2020 27.50 27.64 26.87 27.25 503,730 +0.67(+2.52%)
Nov 23, 2020 26.01 26.92 26.01 26.58 368,139 +1.08(+4.24%)
Nov 20, 2020 24.82 25.58 24.60 25.50 325,500 +0.51(+2.04%)
Nov 19, 2020 25.65 26.09 24.23 24.99 376,600 -0.86(-3.33%)
Nov 18, 2020 25.33 26.23 25.33 25.85 680,075 +0.72(+2.87%)
Nov 17, 2020 24.78 25.48 24.00 25.13 705,387 -0.13(-0.51%)
Nov 16, 2020 24.33 25.31 23.74 25.26 649,901 +2.12(+9.16%)
Nov 13, 2020 21.71 23.32 21.71 23.14 528,800 +1.76(+8.23%)
Nov 12, 2020 22.08 22.08 21.09 21.38 632,561 -1.11(-4.94%)
Nov 11, 2020 22.80 23.00 22.22 22.49 435,172 -0.24(-1.06%)
Nov 10, 2020 22.14 22.75 22.00 22.73 924,693 +0.94(+4.31%)
Nov 09, 2020 21.02 22.79 20.77 21.79 773,744 +2.90(+15.35%)
Nov 06, 2020 19.12 19.39 18.81 18.89 263,600 -0.09(-0.47%)
Nov 05, 2020 18.26 19.14 18.00 18.98 955,460 +0.98(+5.44%)
Nov 04, 2020 18.00 18.33 17.60 18.00 1,074,222 -0.42(-2.28%)
Nov 03, 2020 18.48 18.78 18.32 18.42 573,882 +0.36(+1.99%)
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.