Indicators

Carpenter Technology Corp (NY: CRS )

80.81 +1.90 (+2.41%)

Streaming Delayed Price Updated: 3:01 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.91	47.95	47.29	47.48	65,109	-0.92(-1.90%)
Nov 27, 2019	48.07	48.50	47.36	48.40	111,173	+0.60(+1.25%)
Nov 26, 2019	47.88	48.30	47.47	47.80	163,771	+0.02(+0.04%)
Nov 25, 2019	47.02	48.26	46.97	47.78	194,252	+1.03(+2.20%)
Nov 22, 2019	47.36	47.62	46.74	46.75	134,537	-0.03(-0.06%)
Nov 21, 2019	47.58	47.58	46.52	46.78	131,024	-0.60(-1.26%)
Nov 20, 2019	47.33	48.19	46.91	47.38	254,925	-0.52(-1.09%)
Nov 19, 2019	48.50	48.66	47.48	47.90	140,267	+0.05(+0.09%)
Nov 18, 2019	47.44	47.95	46.79	47.86	225,928	+0.04(+0.08%)
Nov 15, 2019	47.33	48.30	47.29	47.82	150,482	+1.03(+2.20%)
Nov 14, 2019	47.13	47.67	46.43	46.79	205,504	-0.50(-1.05%)
Nov 13, 2019	47.17	47.47	46.56	47.29	226,202	-0.53(-1.11%)
Nov 12, 2019	47.93	48.76	47.29	47.82	169,081	+0.01(+0.02%)
Nov 11, 2019	47.59	48.19	47.07	47.81	183,788	-0.47(-0.97%)
Nov 08, 2019	47.01	48.30	46.79	48.28	239,841	+1.00(+2.12%)
Nov 07, 2019	47.76	48.17	47.11	47.28	164,758	+0.28(+0.60%)
Nov 06, 2019	47.18	47.20	46.16	47.00	199,072	-0.58(-1.21%)
Nov 05, 2019	47.67	48.04	47.18	47.58	326,915	+0.31(+0.65%)
Nov 04, 2019	46.98	47.39	46.13	47.27	217,142	+0.99(+2.15%)

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.