Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.94 38.44 37.79 38.21 365,373 +0.05(+0.14%)
Nov 29, 2018 37.28 38.32 37.21 38.16 264,568 +0.51(+1.34%)
Nov 28, 2018 36.31 37.67 35.85 37.65 468,471 +1.68(+4.66%)
Nov 27, 2018 36.58 36.65 35.33 35.98 350,287 -1.15(-3.11%)
Nov 26, 2018 37.10 37.92 36.83 37.13 378,351 +0.13(+0.36%)
Nov 23, 2018 36.49 37.34 36.12 37.00 140,467 -0.44(-1.18%)
Nov 21, 2018 37.44 37.44 37.44 0 +1.09(+3.00%)
Nov 20, 2018 36.78 36.92 35.44 36.35 431,980 -1.13(-3.01%)
Nov 19, 2018 38.69 38.71 37.21 37.48 352,557 -1.35(-3.47%)
Nov 16, 2018 39.30 39.72 38.59 38.83 361,653 -0.74(-1.86%)
Nov 15, 2018 37.69 39.61 37.58 39.56 265,827 +1.49(+3.91%)
Nov 14, 2018 37.97 38.94 37.74 38.07 342,096 +0.07(+0.19%)
Nov 13, 2018 38.30 38.99 37.90 38.00 375,732 -0.20(-0.53%)
Nov 12, 2018 39.08 39.35 38.01 38.20 214,604 -0.67(-1.73%)
Nov 09, 2018 39.89 40.58 38.85 38.88 324,901 -1.78(-4.38%)
Nov 08, 2018 41.27 41.32 39.95 40.66 243,060 -0.66(-1.59%)
Nov 07, 2018 41.03 41.36 40.48 41.32 205,447 +0.65(+1.59%)
Nov 06, 2018 40.31 40.80 40.03 40.67 251,326 +0.51(+1.28%)
Nov 05, 2018 40.78 41.44 39.78 40.16 347,646 -0.56(-1.37%)
Nov 02, 2018 40.11 40.78 39.70 40.72 371,573 +1.10(+2.78%)
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.