Skip to main content

Carpenter Technology Corp (NY: CRS )

71.18 +0.99 (+1.41%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.91 29.97 29.27 29.65 391,130 -0.59(-1.94%)
Oct 28, 2021 28.99 30.86 28.61 30.23 423,635 +1.04(+3.55%)
Oct 27, 2021 29.31 29.68 28.99 29.19 251,596 -0.52(-1.74%)
Oct 26, 2021 29.77 29.71 255,924 +0.00(+0.00%)
Oct 25, 2021 30.82 30.96 29.57 29.71 274,781 -0.84(-2.76%)
Oct 22, 2021 31.46 31.72 30.44 30.56 174,750 -0.70(-2.23%)
Oct 21, 2021 31.30 31.48 30.74 31.25 224,420 -0.61(-1.92%)
Oct 20, 2021 31.37 32.03 30.91 31.87 186,029 +0.30(+0.94%)
Oct 19, 2021 31.68 31.68 31.23 31.57 166,249 +0.06(+0.18%)
Oct 18, 2021 31.66 31.88 30.95 31.51 214,224 -0.61(-1.90%)
Oct 15, 2021 32.75 33.52 32.10 32.12 386,707 +0.31(+0.96%)
Oct 14, 2021 31.94 32.52 31.62 31.82 271,455 +0.48(+1.52%)
Oct 13, 2021 31.59 31.62 30.35 31.34 229,874 -0.55(-1.74%)
Oct 12, 2021 32.37 32.67 31.86 31.89 149,982 -0.37(-1.15%)
Oct 11, 2021 32.20 33.49 32.08 32.27 172,836 +0.49(+1.53%)
Oct 08, 2021 32.27 32.47 31.68 31.78 145,939 -0.40(-1.25%)
Oct 07, 2021 31.68 32.70 31.54 32.18 190,656 +0.96(+3.09%)
Oct 06, 2021 31.14 31.59 30.15 31.22 219,726 -0.73(-2.30%)
Oct 05, 2021 31.66 32.36 31.27 31.95 200,383 +0.35(+1.12%)
Oct 04, 2021 32.64 33.09 31.46 31.60 207,033 -1.08(-3.30%)
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.