Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 44.77 44.77 44.77 0 -0.92(-2.02%)
Dec 28, 2017 45.49 45.71 45.29 45.69 153,416 +0.37(+0.81%)
Dec 27, 2017 46.08 46.39 45.12 45.32 187,585 -0.68(-1.47%)
Dec 26, 2017 45.42 46.22 45.33 46.00 182,591 +0.67(+1.47%)
Dec 22, 2017 45.80 45.80 44.94 45.33 187,371 -0.40(-0.86%)
Dec 21, 2017 46.20 46.20 45.54 45.72 260,005 -0.46(-0.99%)
Dec 20, 2017 46.57 47.07 45.65 46.18 463,641 +0.05(+0.11%)
Dec 19, 2017 46.21 46.31 45.71 46.13 346,606 -0.26(-0.57%)
Dec 18, 2017 44.90 46.43 44.90 46.39 524,318 +1.99(+4.49%)
Dec 15, 2017 44.46 44.65 43.87 44.40 707,617 +0.76(+1.75%)
Dec 14, 2017 44.87 45.24 43.61 43.63 301,569 -1.29(-2.87%)
Dec 13, 2017 44.83 45.26 44.50 44.92 306,859 +0.25(+0.55%)
Dec 12, 2017 44.53 44.99 44.36 44.68 316,959 +0.21(+0.47%)
Dec 11, 2017 45.84 45.84 44.33 44.47 413,907 -0.80(-1.76%)
Dec 08, 2017 44.70 45.65 44.37 45.27 398,909 +0.00(+0.00%)
Dec 07, 2017 44.01 44.48 43.65 423,767 +0.00(+0.00%)
Dec 06, 2017 44.05 44.80 43.92 44.08 323,673 -0.09(-0.20%)
Dec 05, 2017 43.98 44.32 43.64 44.17 440,565 -0.14(-0.32%)
Dec 04, 2017 44.81 43.34 44.31 399,030 +0.97(+2.23%)
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.