Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.11 32.12 30.90 31.75 262,970 -0.39(-1.22%)
May 30, 2017 31.63 32.25 31.41 32.14 164,919 +0.36(+1.12%)
May 26, 2017 32.08 32.08 31.41 31.79 221,237 -0.09(-0.27%)
May 25, 2017 31.99 32.46 31.71 31.87 209,478 +0.05(+0.16%)
May 24, 2017 32.19 32.76 31.79 31.82 288,075 -0.38(-1.19%)
May 23, 2017 31.38 32.44 31.12 32.20 247,668 +0.93(+2.98%)
May 22, 2017 31.41 31.63 30.93 31.27 289,782 +0.16(+0.50%)
May 19, 2017 30.92 31.60 30.71 31.12 307,160 +0.48(+1.56%)
May 18, 2017 30.69 31.02 30.43 30.64 291,062 -0.39(-1.26%)
May 17, 2017 32.02 31.78 30.78 31.03 353,313 -0.99(-3.10%)
May 16, 2017 32.08 32.21 31.54 32.02 246,022 +0.36(+1.13%)
May 15, 2017 31.94 31.94 31.09 31.66 275,175 +0.81(+2.62%)
May 12, 2017 30.72 31.28 30.58 30.85 206,292 -0.36(-1.14%)
May 11, 2017 31.98 31.98 31.16 31.21 232,815 -0.71(-2.24%)
May 10, 2017 32.47 32.47 31.75 31.92 269,669 +0.11(+0.36%)
May 09, 2017 32.19 32.59 31.61 31.81 260,572 -0.30(-0.95%)
May 08, 2017 32.09 32.52 31.74 32.12 217,121 -0.30(-0.94%)
May 05, 2017 32.54 32.91 32.08 32.42 316,805 +0.06(+0.19%)
May 04, 2017 32.59 32.59 31.74 32.36 394,538 -0.34(-1.04%)
May 03, 2017 33.81 34.16 32.41 32.70 397,848 -1.58(-4.60%)
May 02, 2017 34.89 35.44 34.09 34.28 328,313 -0.87(-2.48%)
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.