Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.30 38.85 37.16 38.68 594,834 +2.07(+5.64%)
Oct 30, 2018 37.57 38.50 36.38 36.62 710,110 -1.00(-2.66%)
Oct 29, 2018 39.77 39.85 37.18 37.62 520,176 -1.33(-3.42%)
Oct 26, 2018 38.61 40.29 37.92 38.95 558,938 +0.13(+0.34%)
Oct 25, 2018 39.71 40.02 38.59 38.82 835,584 -0.75(-1.91%)
Oct 24, 2018 44.48 45.53 39.11 39.57 1,153,943 -7.00(-15.03%)
Oct 23, 2018 45.84 47.06 44.38 46.57 808,323 -0.60(-1.28%)
Oct 22, 2018 46.80 47.33 46.27 47.17 200,082 +0.61(+1.31%)
Oct 19, 2018 47.73 47.73 46.16 46.56 245,566 -0.87(-1.84%)
Oct 18, 2018 48.93 48.98 47.36 47.44 297,265 -1.83(-3.71%)
Oct 17, 2018 48.96 49.53 48.23 49.26 181,840 +0.32(+0.65%)
Oct 16, 2018 48.24 49.10 47.45 48.95 212,185 +1.29(+2.71%)
Oct 15, 2018 47.36 48.55 47.04 47.66 312,504 -0.01(-0.02%)
Oct 12, 2018 48.60 48.95 46.52 47.67 425,158 -0.23(-0.48%)
Oct 11, 2018 48.82 49.51 47.88 47.90 324,771 -1.21(-2.47%)
Oct 10, 2018 51.06 51.39 48.97 49.11 264,971 -2.57(-4.98%)
Oct 09, 2018 52.14 52.80 51.51 51.68 236,191 -0.49(-0.93%)
Oct 08, 2018 51.48 52.25 51.01 52.16 235,234 +0.55(+1.06%)
Oct 05, 2018 51.31 51.79 50.78 51.62 183,778 -0.24(-0.46%)
Oct 04, 2018 52.65 52.81 51.70 51.85 132,515 -0.69(-1.31%)
Oct 03, 2018 53.02 53.12 51.92 52.54 154,178 -0.15(-0.29%)
Oct 02, 2018 52.35 53.02 51.88 52.69 226,102 +0.85(+1.64%)
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.