Skip to main content

Carpenter Technology Corp (NY: CRS )

71.33 +1.14 (+1.62%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.09 38.59 37.94 38.37 363,928 +0.05(+0.14%)
Nov 29, 2018 37.43 38.47 37.36 38.31 263,521 +0.51(+1.34%)
Nov 28, 2018 36.45 37.82 35.99 37.80 466,619 +1.68(+4.66%)
Nov 27, 2018 36.73 36.80 35.47 36.12 348,902 -1.16(-3.11%)
Nov 26, 2018 37.25 38.07 36.98 37.28 376,855 +0.13(+0.36%)
Nov 23, 2018 36.64 37.48 36.26 37.15 139,912 -0.45(-1.18%)
Nov 21, 2018 37.59 37.59 37.59 0 +1.10(+3.00%)
Nov 20, 2018 36.93 37.07 35.58 36.50 430,272 -1.13(-3.01%)
Nov 19, 2018 38.85 38.86 37.36 37.63 351,163 -1.35(-3.47%)
Nov 16, 2018 39.45 39.87 38.74 38.98 360,223 -0.74(-1.86%)
Nov 15, 2018 37.84 39.76 37.73 39.72 264,776 +1.50(+3.91%)
Nov 14, 2018 38.12 39.10 37.89 38.22 340,744 +0.07(+0.19%)
Nov 13, 2018 38.45 39.14 38.05 38.15 374,246 -0.20(-0.53%)
Nov 12, 2018 39.24 39.51 38.16 38.36 213,755 -0.68(-1.73%)
Nov 09, 2018 40.05 40.74 39.01 39.03 323,616 -1.79(-4.38%)
Nov 08, 2018 41.44 41.48 40.11 40.82 242,099 -0.66(-1.59%)
Nov 07, 2018 41.19 41.53 40.65 41.48 204,635 +0.65(+1.59%)
Nov 06, 2018 40.47 40.97 40.19 40.83 250,332 +0.52(+1.28%)
Nov 05, 2018 40.94 41.61 39.93 40.32 346,272 -0.56(-1.37%)
Nov 02, 2018 40.27 40.94 39.85 40.88 370,104 +1.10(+2.78%)
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.