Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.59 37.02 35.19 35.73 520,852 -1.81(-4.83%)
Apr 29, 2021 40.48 40.51 36.61 37.54 340,635 -2.56(-6.38%)
Apr 28, 2021 39.47 40.50 39.04 40.10 274,681 +0.95(+2.43%)
Apr 27, 2021 39.21 39.51 38.52 39.14 280,887 -0.33(-0.84%)
Apr 26, 2021 38.25 39.63 38.11 39.47 271,061 +1.32(+3.46%)
Apr 23, 2021 37.24 38.57 36.68 38.15 220,042 +1.50(+4.09%)
Apr 22, 2021 37.84 37.84 36.61 36.65 244,850 -1.18(-3.12%)
Apr 21, 2021 36.47 37.96 35.85 37.83 402,878 +1.09(+2.98%)
Apr 20, 2021 38.26 38.26 36.55 36.74 192,985 -1.78(-4.63%)
Apr 19, 2021 38.95 39.74 38.01 38.52 179,314 -0.79(-2.02%)
Apr 16, 2021 40.11 40.14 38.99 39.31 150,192 -0.09(-0.24%)
Apr 15, 2021 40.24 40.24 38.78 39.41 178,260 -0.39(-0.97%)
Apr 14, 2021 38.78 40.31 38.68 39.79 192,361 +1.39(+3.61%)
Apr 13, 2021 38.68 38.82 37.78 38.41 195,637 -0.56(-1.43%)
Apr 12, 2021 39.09 39.10 38.44 38.96 182,942 +0.06(+0.15%)
Apr 09, 2021 39.46 39.55 38.62 38.91 213,470 -0.44(-1.13%)
Apr 08, 2021 38.58 39.47 38.21 39.35 204,501 +0.49(+1.26%)
Apr 07, 2021 39.80 39.80 38.65 38.86 191,537 -0.55(-1.39%)
Apr 06, 2021 39.64 40.25 39.17 39.41 216,912 -0.40(-1.00%)
Apr 05, 2021 39.86 40.62 38.99 39.80 359,231 +0.79(+2.03%)
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.