Indicators

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.31	46.48	44.45	45.27	326,602	-1.04(-2.24%)
May 27, 2021	43.81	46.45	43.81	46.31	461,682	+3.32(+7.71%)
May 26, 2021	41.62	43.22	41.40	42.99	176,621	+1.42(+3.41%)
May 25, 2021	43.76	44.70	41.52	41.58	472,362	-2.04(-4.68%)
May 24, 2021	42.14	43.93	41.63	43.62	279,282	+1.67(+3.99%)
May 21, 2021	41.81	42.51	41.28	41.95	249,311	+0.75(+1.81%)
May 20, 2021	41.49	41.62	40.37	41.20	383,723	+0.06(+0.14%)
May 19, 2021	40.72	41.31	40.25	41.14	343,863	-0.71(-1.69%)
May 18, 2021	42.63	42.96	41.78	41.85	308,270	-1.00(-2.34%)
May 17, 2021	39.90	43.05	39.90	42.85	336,905	+2.86(+7.16%)
May 14, 2021	40.11	40.11	38.95	39.99	337,612	-0.01(-0.02%)
May 13, 2021	39.03	41.33	39.03	40.00	295,198	+0.97(+2.49%)
May 12, 2021	39.89	40.31	38.58	39.03	379,727	-1.18(-2.94%)
May 11, 2021	37.80	40.38	37.67	40.21	340,012	+1.10(+2.80%)
May 10, 2021	39.68	40.74	38.82	39.11	402,275	+0.05(+0.12%)
May 07, 2021	38.86	39.18	38.20	39.06	208,463	+0.01(+0.02%)
May 06, 2021	38.51	39.09	37.82	39.05	223,163	+0.72(+1.87%)
May 05, 2021	37.94	38.56	37.14	38.34	241,865	+0.75(+1.99%)
May 04, 2021	37.30	38.37	37.12	37.59	309,610	-0.06(-0.15%)

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.