Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.06 18.42 16.78 17.74 1,382,543 +0.79(+4.67%)
Mar 30, 2020 17.95 17.95 16.48 16.95 1,004,928 -0.54(-3.07%)
Mar 27, 2020 18.48 18.54 17.23 17.48 750,121 -1.76(-9.13%)
Mar 26, 2020 18.77 19.72 18.04 19.24 839,465 +0.68(+3.68%)
Mar 25, 2020 18.10 19.40 16.64 18.56 797,835 +0.95(+5.37%)
Mar 24, 2020 16.30 17.61 15.89 17.61 907,619 +2.61(+17.40%)
Mar 23, 2020 13.83 15.91 12.37 15.00 1,025,714 +1.47(+10.89%)
Mar 20, 2020 15.28 15.76 13.37 13.53 1,128,810 -1.36(-9.11%)
Mar 19, 2020 14.58 16.18 13.77 14.88 1,085,720 +0.12(+0.80%)
Mar 18, 2020 17.56 18.22 13.91 14.76 600,674 -4.69(-24.12%)
Mar 17, 2020 20.58 20.95 18.90 19.46 562,931 -0.77(-3.82%)
Mar 16, 2020 20.43 21.77 20.01 20.23 507,523 -4.04(-16.64%)
Mar 13, 2020 22.66 24.31 21.11 24.27 595,128 +3.71(+18.05%)
Mar 12, 2020 22.13 22.32 19.60 20.56 732,655 -4.26(-17.16%)
Mar 11, 2020 25.43 26.32 24.02 24.82 673,962 -1.48(-5.64%)
Mar 10, 2020 27.56 27.56 25.21 26.30 769,951 +0.37(+1.44%)
Mar 09, 2020 27.29 28.35 25.82 25.93 549,876 -5.41(-17.27%)
Mar 06, 2020 31.22 32.61 30.78 31.34 326,694 -1.30(-3.99%)
Mar 05, 2020 33.64 34.09 31.99 32.64 256,228 -2.08(-6.00%)
Mar 04, 2020 34.88 34.90 33.80 34.72 241,611 +0.72(+2.11%)
Mar 03, 2020 34.81 35.87 33.41 34.01 283,083 -0.75(-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.