Indicators

Carpenter Technology Corp (NY: CRS )

80.40 -0.11 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	40.21	40.92	37.88	38.26	437,177	-2.27(-5.60%)
Feb 25, 2021	42.25	42.94	40.38	40.53	453,653	-1.35(-3.21%)
Feb 24, 2021	40.16	42.41	39.82	41.88	431,250	+1.91(+4.78%)
Feb 23, 2021	39.16	40.47	38.14	39.97	468,156	+0.62(+1.58%)
Feb 22, 2021	35.65	39.59	35.65	39.34	561,155	+3.27(+9.05%)
Feb 19, 2021	35.05	37.17	35.05	36.08	361,410	+1.36(+3.90%)
Feb 18, 2021	35.01	35.41	33.91	34.72	260,933	-0.42(-1.20%)
Feb 17, 2021	35.04	35.82	34.42	35.15	368,434	-0.04(-0.11%)
Feb 16, 2021	34.38	35.56	34.01	35.19	293,049	+1.43(+4.24%)
Feb 12, 2021	33.22	34.15	32.79	33.76	254,825	+0.45(+1.36%)
Feb 11, 2021	32.66	33.34	31.89	33.30	316,086	+0.79(+2.43%)
Feb 10, 2021	32.22	33.08	32.17	32.51	294,725	+0.73(+2.31%)
Feb 09, 2021	32.05	32.21	31.05	31.78	268,059	-0.54(-1.66%)
Feb 08, 2021	31.43	32.51	31.37	32.32	276,079	+1.36(+4.41%)
Feb 05, 2021	31.47	31.92	30.64	30.95	332,930	-0.06(-0.18%)
Feb 04, 2021	29.92	31.04	29.92	31.01	403,539	+1.25(+4.21%)
Feb 03, 2021	29.62	29.91	28.89	29.76	282,293	-0.08(-0.25%)
Feb 02, 2021	29.89	30.91	29.63	29.83	370,831	+0.42(+1.44%)

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.