Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.77 30.92 29.07 29.28 693,077 -1.66(-5.36%)
Jan 28, 2021 33.20 34.17 29.64 30.94 858,464 -1.28(-3.99%)
Jan 27, 2021 31.44 33.42 31.21 32.23 778,320 -0.35(-1.06%)
Jan 26, 2021 33.35 33.92 32.31 32.58 495,571 -0.41(-1.25%)
Jan 25, 2021 32.47 33.05 31.94 32.99 340,248 +0.29(+0.89%)
Jan 22, 2021 32.02 32.86 31.83 32.70 383,928 -0.08(-0.26%)
Jan 21, 2021 34.08 34.08 32.38 32.78 475,659 -1.26(-3.69%)
Jan 20, 2021 34.19 35.00 33.55 34.04 446,959 +0.08(+0.22%)
Jan 19, 2021 34.10 35.12 33.82 33.96 483,705 +0.50(+1.48%)
Jan 15, 2021 32.70 33.74 32.70 33.47 678,889 -0.22(-0.64%)
Jan 14, 2021 32.20 34.12 31.75 33.68 505,704 +2.05(+6.49%)
Jan 13, 2021 31.49 31.87 31.13 31.63 349,095 +0.03(+0.09%)
Jan 12, 2021 30.66 31.85 30.34 31.60 270,691 +1.26(+4.14%)
Jan 11, 2021 30.12 30.86 29.87 30.34 309,184 -0.82(-2.65%)
Jan 08, 2021 31.38 31.68 30.72 31.17 476,737 -0.01(-0.03%)
Jan 07, 2021 32.22 32.42 30.70 31.18 629,172 -0.50(-1.57%)
Jan 06, 2021 30.05 32.06 29.72 31.68 991,983 +2.58(+8.86%)
Jan 05, 2021 26.41 29.41 26.41 29.10 717,820 +2.77(+10.50%)
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.