Indicators

Carpenter Technology Corp (NY: CRS )

80.99 +2.08 (+2.64%)

Streaming Delayed Price Updated: 2:38 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	23.95	23.95	22.77	22.85	437,775	-1.29(-5.34%)
Nov 27, 2020	24.36	24.48	23.76	24.14	150,586	-0.17(-0.69%)
Nov 25, 2020	25.11	25.19	24.07	24.31	367,482	-1.17(-4.59%)
Nov 24, 2020	25.71	25.84	25.12	25.48	538,742	+0.63(+2.52%)
Nov 23, 2020	24.32	25.17	24.32	24.85	393,726	+1.01(+4.24%)
Nov 20, 2020	23.21	23.92	23.00	23.84	348,124	+0.48(+2.04%)
Nov 19, 2020	23.98	24.39	22.66	23.37	402,775	-0.80(-3.33%)
Nov 18, 2020	23.68	24.53	23.68	24.17	727,344	+0.67(+2.87%)
Nov 17, 2020	23.17	23.82	22.44	23.50	754,415	-0.12(-0.51%)
Nov 16, 2020	22.75	23.67	22.20	23.62	695,072	+1.98(+9.16%)
Nov 13, 2020	20.30	21.80	20.30	21.64	565,554	+1.65(+8.23%)
Nov 12, 2020	20.65	20.65	19.72	19.99	676,527	-1.04(-4.94%)
Nov 11, 2020	21.32	21.51	20.78	21.03	465,418	-0.22(-1.06%)
Nov 10, 2020	20.70	21.27	20.57	21.25	988,964	+0.88(+4.31%)
Nov 09, 2020	19.65	21.31	19.42	20.37	827,523	+2.71(+15.35%)
Nov 06, 2020	17.88	18.13	17.59	17.66	281,921	-0.08(-0.47%)
Nov 05, 2020	17.07	17.90	16.83	17.75	1,021,869	+0.92(+5.44%)
Nov 04, 2020	16.83	17.14	16.46	16.83	1,148,886	-0.39(-2.28%)
Nov 03, 2020	17.28	17.56	17.13	17.22	613,770	+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.