Indicators

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	23.92	23.92	22.74	22.82	438,386	-1.29(-5.34%)
Nov 27, 2020	24.32	24.44	23.73	24.11	150,796	-0.17(-0.69%)
Nov 25, 2020	25.08	25.16	24.03	24.28	367,995	-1.17(-4.59%)
Nov 24, 2020	25.68	25.81	25.09	25.44	539,494	+0.63(+2.52%)
Nov 23, 2020	24.29	25.14	24.29	24.82	394,276	+1.01(+4.24%)
Nov 20, 2020	23.17	23.88	22.97	23.81	348,610	+0.48(+2.04%)
Nov 19, 2020	23.95	24.36	22.62	23.33	403,338	-0.80(-3.33%)
Nov 18, 2020	23.65	24.49	23.65	24.14	728,360	+0.67(+2.86%)
Nov 17, 2020	23.14	23.79	22.41	23.46	755,469	-0.12(-0.51%)
Nov 16, 2020	22.72	23.63	22.17	23.59	696,043	+1.98(+9.16%)
Nov 13, 2020	20.27	21.77	20.27	21.61	566,344	+1.64(+8.23%)
Nov 12, 2020	20.62	20.62	19.69	19.96	677,472	-1.04(-4.94%)
Nov 11, 2020	21.29	21.48	20.75	21.00	466,069	-0.22(-1.06%)
Nov 10, 2020	20.67	21.24	20.54	21.22	990,345	+0.88(+4.31%)
Nov 09, 2020	19.63	21.28	19.39	20.35	828,679	+2.71(+15.35%)
Nov 06, 2020	17.85	18.10	17.56	17.64	282,315	-0.08(-0.47%)
Nov 05, 2020	17.05	17.87	16.81	17.72	1,023,297	+0.92(+5.44%)
Nov 04, 2020	16.81	17.11	16.43	16.81	1,150,491	-0.39(-2.28%)
Nov 03, 2020	17.25	17.54	17.11	17.20	614,627	+0.34(+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.