Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.76 28.47 27.52 28.02 311,233 +0.22(+0.79%)
Dec 30, 2021 28.66 28.88 27.77 27.80 219,898 -0.79(-2.75%)
Dec 29, 2021 28.87 28.94 28.40 28.59 346,386 -0.17(-0.60%)
Dec 28, 2021 28.88 29.11 28.23 28.76 262,602 -0.34(-1.16%)
Dec 27, 2021 27.84 29.13 27.34 29.10 375,241 +1.28(+4.59%)
Dec 23, 2021 27.68 27.91 27.21 27.82 268,062 +0.08(+0.28%)
Dec 22, 2021 28.40 28.64 27.31 27.75 410,616 -0.91(-3.18%)
Dec 21, 2021 27.57 28.85 27.57 28.66 279,328 +1.15(+4.19%)
Dec 20, 2021 28.78 28.93 26.89 27.51 408,257 -1.81(-6.19%)
Dec 17, 2021 27.51 29.40 27.18 29.32 1,478,836 +1.64(+5.93%)
Dec 16, 2021 29.00 29.29 27.46 27.68 411,574 -1.01(-3.51%)
Dec 15, 2021 27.84 28.75 26.93 28.69 535,850 +0.57(+2.01%)
Dec 14, 2021 27.67 29.04 27.67 28.12 414,809 +0.05(+0.17%)
Dec 13, 2021 28.40 28.54 27.15 28.07 464,715 -0.33(-1.15%)
Dec 10, 2021 27.99 28.55 27.50 28.40 297,899 +0.96(+3.50%)
Dec 09, 2021 27.75 28.20 26.90 27.44 227,229 -0.75(-2.66%)
Dec 08, 2021 28.21 28.66 28.05 28.19 235,201 -0.04(-0.14%)
Dec 07, 2021 28.50 29.25 27.94 28.23 228,516 +0.36(+1.31%)
Dec 06, 2021 27.63 28.44 27.23 27.86 351,084 +0.80(+2.94%)
Dec 03, 2021 27.59 27.89 26.85 27.06 212,894 -0.57(-2.05%)
Dec 02, 2021 26.92 28.02 26.86 27.63 248,350 +1.08(+4.05%)
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.