Indicators

Carpenter Technology Corp (NY: CRS )

77.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	40.31	41.02	37.97	38.36	436,057	-2.27(-5.60%)
Feb 25, 2021	42.36	43.05	40.48	40.63	452,490	-1.35(-3.21%)
Feb 24, 2021	40.27	42.52	39.93	41.98	430,145	+1.92(+4.78%)
Feb 23, 2021	39.26	40.58	38.24	40.07	466,956	+0.62(+1.58%)
Feb 22, 2021	35.74	39.69	35.74	39.45	559,716	+3.27(+9.05%)
Feb 19, 2021	35.14	37.27	35.14	36.17	360,484	+1.36(+3.90%)
Feb 18, 2021	35.10	35.50	33.99	34.81	260,265	-0.42(-1.20%)
Feb 17, 2021	35.13	35.91	34.51	35.24	367,490	-0.04(-0.11%)
Feb 16, 2021	34.46	35.65	34.10	35.28	292,298	+1.43(+4.24%)
Feb 12, 2021	33.30	34.24	32.87	33.84	254,172	+0.45(+1.36%)
Feb 11, 2021	32.75	33.43	31.97	33.39	315,276	+0.79(+2.43%)
Feb 10, 2021	32.30	33.16	32.25	32.60	293,969	+0.74(+2.31%)
Feb 09, 2021	32.13	32.29	31.13	31.86	267,372	-0.54(-1.66%)
Feb 08, 2021	31.51	32.60	31.45	32.40	275,372	+1.37(+4.41%)
Feb 05, 2021	31.55	32.00	30.72	31.03	332,077	-0.06(-0.18%)
Feb 04, 2021	30.00	31.12	30.00	31.09	402,505	+1.25(+4.21%)
Feb 03, 2021	29.70	29.99	28.96	29.83	281,569	-0.08(-0.25%)
Feb 02, 2021	29.96	30.99	29.71	29.91	369,881	+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.