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 (%)
Apr 30, 2020 23.63 24.68 21.98 22.17 749,454 -1.46(-6.18%)
Apr 29, 2020 22.05 24.28 21.99 23.63 682,745 +2.66(+12.68%)
Apr 28, 2020 21.41 21.72 20.32 20.97 514,921 +0.53(+2.59%)
Apr 27, 2020 18.70 20.58 18.27 20.44 868,500 +2.28(+12.56%)
Apr 24, 2020 18.38 18.90 18.01 18.16 871,400 -0.04(-0.22%)
Apr 23, 2020 18.18 19.32 18.15 18.20 602,574 +0.12(+0.66%)
Apr 22, 2020 18.81 18.96 17.91 18.08 419,960 -0.12(-0.66%)
Apr 21, 2020 18.29 18.88 18.01 18.20 630,896 -2.61(-12.54%)
Apr 20, 2020 21.07 21.30 18.95 20.81 389,135 +0.70(+3.48%)
Apr 17, 2020 19.95 20.33 19.38 20.11 439,500 +1.74(+9.47%)
Apr 16, 2020 19.16 19.16 18.00 18.37 634,435 -0.89(-4.62%)
Apr 15, 2020 19.44 20.00 18.37 19.26 436,304 -1.42(-6.87%)
Apr 14, 2020 22.17 22.59 20.47 20.68 456,062 -0.59(-2.77%)
Apr 13, 2020 22.83 23.03 21.08 21.27 413,647 -1.56(-6.83%)
Apr 09, 2020 22.90 23.64 22.24 22.83 663,100 +1.04(+4.77%)
Apr 08, 2020 20.70 22.02 20.40 21.79 434,852 +1.61(+7.98%)
Apr 07, 2020 20.90 21.94 20.07 20.18 764,903 +0.40(+2.02%)
Apr 06, 2020 19.21 20.62 19.15 19.78 626,922 +1.86(+10.38%)
Apr 03, 2020 18.92 19.24 17.58 17.92 658,800 -0.98(-5.19%)
Apr 02, 2020 18.30 19.68 18.24 18.90 699,509 +0.55(+3.00%)
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.