Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 41.89 42.26 40.11 40.25 327,041 -1.75(-4.17%)
Jul 30, 2019 40.94 42.06 40.51 42.01 238,853 +0.51(+1.23%)
Jul 29, 2019 41.63 42.21 41.08 41.50 221,492 -0.76(-1.80%)
Jul 26, 2019 41.67 42.46 41.36 42.26 242,745 +0.57(+1.37%)
Jul 25, 2019 43.47 43.47 41.51 41.69 185,424 -1.28(-2.98%)
Jul 24, 2019 41.21 43.05 41.21 42.96 376,044 +1.08(+2.58%)
Jul 23, 2019 41.44 41.98 41.09 41.88 248,775 +0.78(+1.89%)
Jul 22, 2019 41.91 42.17 40.97 41.10 292,039 -0.80(-1.92%)
Jul 19, 2019 41.01 42.35 40.96 41.91 261,306 +1.00(+2.45%)
Jul 18, 2019 39.94 40.93 39.80 40.91 224,571 +0.54(+1.33%)
Jul 17, 2019 41.21 41.21 40.14 40.37 232,774 -0.96(-2.32%)
Jul 16, 2019 41.09 42.27 40.82 41.33 166,702 +0.21(+0.50%)
Jul 15, 2019 41.52 41.59 40.51 41.12 267,511 +0.26(+0.63%)
Jul 12, 2019 39.87 40.91 39.78 40.86 377,927 +1.20(+3.02%)
Jul 11, 2019 40.27 40.40 39.54 39.66 222,524 -0.63(-1.55%)
Jul 10, 2019 41.01 41.22 40.15 40.29 221,118 -0.26(-0.64%)
Jul 09, 2019 40.73 41.06 39.81 40.55 296,215 -0.63(-1.52%)
Jul 08, 2019 42.46 42.54 41.04 41.18 264,866 -1.51(-3.54%)
Jul 05, 2019 41.64 42.88 41.61 42.69 157,991 +0.23(+0.55%)
Jul 03, 2019 42.76 42.76 42.15 42.45 91,686 -0.25(-0.59%)
Jul 02, 2019 42.79 43.12 42.59 42.71 221,095 -0.38(-0.89%)
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.