Indicators

Carpenter Technology Corp (NY: CRS )

155.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.41	21.77	20.89	21.38	425,840	-0.53(-2.42%)
May 28, 2020	23.79	23.96	21.73	21.91	513,262	-1.68(-7.13%)
May 27, 2020	22.71	23.66	22.53	23.59	648,546	+1.70(+7.77%)
May 26, 2020	21.91	22.28	21.49	21.89	493,307	+1.36(+6.64%)
May 22, 2020	20.26	20.71	19.58	20.52	368,660	+0.54(+2.70%)
May 21, 2020	20.52	20.85	19.84	19.99	567,200	-0.48(-2.32%)
May 20, 2020	19.27	20.85	19.23	20.46	559,905	+1.65(+8.75%)
May 19, 2020	19.37	19.76	18.79	18.81	438,543	-0.83(-4.24%)
May 18, 2020	18.88	19.86	18.57	19.65	572,635	+2.04(+11.58%)
May 15, 2020	17.42	17.94	17.06	17.61	278,463	+0.16(+0.94%)
May 14, 2020	16.28	17.56	15.76	17.44	532,603	+0.57(+3.36%)
May 13, 2020	17.52	17.61	16.66	16.88	536,422	-0.91(-5.14%)
May 12, 2020	18.58	18.84	17.75	17.79	383,643	-0.69(-3.71%)
May 11, 2020	19.25	19.25	18.23	18.48	576,037	-1.31(-6.61%)
May 08, 2020	19.18	20.09	19.18	19.78	664,617	+1.16(+6.24%)
May 07, 2020	18.23	19.47	18.13	18.62	580,609	+0.82(+4.62%)
May 06, 2020	18.81	19.12	17.74	17.80	569,777	-1.08(-5.72%)
May 05, 2020	20.42	21.08	18.84	18.88	453,989	-0.57(-2.92%)
May 04, 2020	18.56	20.59	18.35	19.45	904,227	+0.04(+0.19%)

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.