Indicators

Carpenter Technology Corp (NY: CRS )

147.22 +3.91 (+2.73%)

Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.93	52.73	51.93	52.09	205,280	-0.17(-0.32%)
Sep 27, 2018	52.03	52.37	51.72	52.26	177,937	+0.31(+0.60%)
Sep 26, 2018	53.36	53.36	51.87	51.95	190,695	-0.85(-1.61%)
Sep 25, 2018	52.49	52.97	51.77	52.80	145,185	+0.85(+1.63%)
Sep 24, 2018	52.23	52.72	51.68	51.95	198,903	-0.34(-0.66%)
Sep 21, 2018	52.64	53.01	51.84	52.30	773,591	-0.26(-0.49%)
Sep 20, 2018	53.59	53.59	52.12	52.55	236,568	-0.13(-0.25%)
Sep 19, 2018	52.89	53.71	52.42	52.68	213,165	+0.44(+0.85%)
Sep 18, 2018	52.37	52.84	51.53	52.24	198,246	+0.41(+0.78%)
Sep 17, 2018	51.41	52.45	51.27	51.84	202,844	+0.38(+0.74%)
Sep 14, 2018	51.18	52.23	50.90	51.46	216,370	+0.34(+0.66%)
Sep 13, 2018	51.72	51.74	50.70	51.12	154,900	-0.09(-0.17%)
Sep 12, 2018	50.25	51.43	49.94	51.21	187,685	+0.95(+1.88%)
Sep 11, 2018	49.41	50.40	49.01	50.26	117,505	+0.42(+0.83%)
Sep 10, 2018	50.10	50.51	49.70	49.85	250,868	-0.34(-0.67%)
Sep 07, 2018	50.77	50.90	49.49	50.18	131,836	-0.90(-1.76%)
Sep 06, 2018	51.26	52.00	50.67	51.09	149,818	+0.08(+0.16%)
Sep 05, 2018	50.78	51.53	50.52	51.01	163,076	+0.11(+0.23%)

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.