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 (%)
Jul 31, 2018 49.18 49.18 48.24 48.42 275,781 -0.57(-1.17%)
Jul 30, 2018 49.67 50.16 48.92 49.00 163,478 -0.48(-0.96%)
Jul 27, 2018 51.16 51.30 49.33 49.48 225,190 -1.14(-2.25%)
Jul 26, 2018 49.79 51.06 49.61 50.62 351,370 +0.38(+0.76%)
Jul 25, 2018 49.93 50.77 49.62 50.24 198,313 -0.29(-0.58%)
Jul 24, 2018 50.49 51.41 50.16 50.53 452,296 +1.12(+2.27%)
Jul 23, 2018 49.18 49.72 48.84 49.41 254,311 +0.19(+0.40%)
Jul 20, 2018 49.81 50.00 49.11 49.21 263,383 -0.50(-1.00%)
Jul 19, 2018 49.70 49.86 48.86 49.71 317,398 -0.48(-0.95%)
Jul 18, 2018 50.13 50.71 49.96 50.18 341,465 -0.15(-0.30%)
Jul 17, 2018 49.83 50.77 49.83 50.33 237,618 +0.41(+0.81%)
Jul 16, 2018 50.10 50.10 49.44 49.93 342,294 -0.04(-0.07%)
Jul 13, 2018 49.53 50.24 49.16 49.96 191,906 +0.52(+1.06%)
Jul 12, 2018 49.70 49.70 48.72 49.44 174,540 +0.26(+0.52%)
Jul 11, 2018 48.80 49.85 48.49 49.18 203,776 -0.28(-0.57%)
Jul 10, 2018 49.44 50.06 48.91 49.47 226,759 +0.08(+0.16%)
Jul 09, 2018 48.88 49.73 48.63 49.39 399,647 +0.95(+1.95%)
Jul 06, 2018 47.76 48.78 47.32 48.44 202,033 +0.48(+1.00%)
Jul 05, 2018 47.81 47.98 47.01 47.96 287,744 +1.04(+2.22%)
Jul 03, 2018 46.92 46.92 46.92 0 -0.31(-0.66%)
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.