Carpenter Technology Corp (NY: CRS )

42.33 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 40.59 41.34 40.04 40.56 228,200 -0.97(-2.34%)
May 30, 2019 41.89 42.83 41.07 41.53 235,357 -0.37(-0.88%)
May 29, 2019 41.69 42.14 41.32 41.90 220,366 -0.49(-1.16%)
May 28, 2019 43.15 43.15 42.18 42.39 269,996 -0.62(-1.44%)
May 24, 2019 43.82 43.82 42.57 43.01 212,000 +0.26(+0.61%)
May 23, 2019 44.07 44.33 42.44 42.75 272,382 -2.41(-5.34%)
May 22, 2019 45.89 46.45 44.67 45.16 190,176 -1.14(-2.46%)
May 21, 2019 46.46 46.96 45.37 46.30 261,202 +0.89(+1.96%)
May 20, 2019 45.87 46.14 45.13 45.41 244,155 -1.09(-2.34%)
May 17, 2019 47.06 47.58 46.26 46.50 212,200 -1.23(-2.58%)
May 16, 2019 48.36 48.65 47.58 47.73 206,998 -0.28(-0.58%)
May 15, 2019 46.39 48.01 46.24 48.01 169,819 +0.80(+1.69%)
May 14, 2019 47.11 47.70 46.80 47.21 173,966 +0.36(+0.77%)
May 13, 2019 48.24 48.48 46.23 46.85 186,073 -2.71(-5.47%)
May 10, 2019 49.35 49.80 48.58 49.56 231,300 -0.05(-0.10%)
May 09, 2019 49.01 49.74 48.45 49.61 147,263 -0.09(-0.18%)
May 08, 2019 49.80 50.44 49.32 49.70 203,912 -0.13(-0.26%)
May 07, 2019 50.12 50.51 49.30 49.83 430,122 -1.13(-2.22%)
May 06, 2019 50.35 51.19 50.02 50.96 267,184 -0.74(-1.43%)
May 03, 2019 50.10 51.87 49.98 51.70 274,100 +2.02(+4.07%)
May 02, 2019 48.50 49.91 48.31 49.68 381,452 +0.76(+1.55%)
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.