Indicators

Carpenter Technology Corp (NY: CRS )

78.91 +1.07 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	46.25	47.14	45.89	46.47	209,681	+0.11(+0.23%)
Sep 27, 2019	47.05	47.47	45.98	46.37	190,975	-0.26(-0.56%)
Sep 26, 2019	46.91	46.95	45.90	46.63	140,942	-0.72(-1.52%)
Sep 25, 2019	46.00	47.50	45.85	47.35	243,260	+1.15(+2.49%)
Sep 24, 2019	48.35	48.57	46.00	46.19	381,086	-2.31(-4.77%)
Sep 23, 2019	47.98	49.09	47.93	48.51	246,917	+0.16(+0.33%)
Sep 20, 2019	48.96	49.22	48.09	48.34	616,724	-0.64(-1.30%)
Sep 19, 2019	48.49	49.82	48.31	48.98	254,880	+0.02(+0.04%)
Sep 18, 2019	49.82	50.44	48.31	48.96	433,283	-0.89(-1.79%)
Sep 17, 2019	49.41	50.36	48.94	49.86	408,174	-0.41(-0.82%)
Sep 16, 2019	49.22	50.32	48.91	50.27	660,562	+0.76(+1.53%)
Sep 13, 2019	50.09	50.28	49.00	49.51	404,183	+0.22(+0.44%)
Sep 12, 2019	49.97	50.67	48.46	49.30	581,472	-0.97(-1.93%)
Sep 11, 2019	47.65	50.29	46.70	50.27	508,191	+2.93(+6.20%)
Sep 10, 2019	45.43	47.35	44.74	47.34	301,464	+2.09(+4.61%)
Sep 09, 2019	44.23	45.42	44.03	45.25	223,223	+1.41(+3.22%)
Sep 06, 2019	44.57	44.82	43.77	43.84	184,528	-0.82(-1.83%)
Sep 05, 2019	44.11	45.39	43.63	44.66	304,639	+1.20(+2.75%)
Sep 04, 2019	43.05	43.46	42.70	43.46	232,378	+1.28(+3.03%)

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.