Skip to main content

Carpenter Technology Corp (NY: CRS )

71.07 +0.88 (+1.25%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 52.94 52.94 52.94 0 -0.35(-0.65%)
Aug 30, 2018 53.23 53.78 52.17 53.28 219,676 -0.18(-0.33%)
Aug 29, 2018 53.26 53.65 52.47 53.46 220,088 +0.18(+0.33%)
Aug 28, 2018 52.86 53.67 52.62 53.28 319,220 +0.94(+1.80%)
Aug 27, 2018 51.65 52.79 51.55 52.34 237,059 +0.75(+1.44%)
Aug 24, 2018 50.86 51.70 50.61 51.60 382,745 +1.40(+2.78%)
Aug 23, 2018 51.01 51.27 50.03 50.20 135,191 -1.06(-2.07%)
Aug 22, 2018 51.17 51.59 51.04 51.26 131,986 +0.23(+0.45%)
Aug 21, 2018 49.67 51.50 49.53 51.03 121,492 +0.80(+1.60%)
Aug 20, 2018 50.48 50.80 50.11 50.23 185,352 +0.06(+0.12%)
Aug 17, 2018 49.30 50.23 49.22 50.17 119,777 +0.66(+1.34%)
Aug 16, 2018 48.65 49.79 48.00 49.50 183,126 +1.52(+3.17%)
Aug 15, 2018 48.84 49.17 47.13 47.98 286,124 -1.71(-3.43%)
Aug 14, 2018 49.82 50.38 49.46 49.69 139,189 -0.07(-0.14%)
Aug 13, 2018 51.10 51.16 49.54 49.76 255,140 -1.25(-2.44%)
Aug 10, 2018 50.69 52.01 50.69 51.01 288,642 -0.61(-1.18%)
Aug 09, 2018 51.38 51.93 51.13 51.62 231,055 +0.03(+0.05%)
Aug 08, 2018 52.39 52.39 51.23 51.59 291,791 -0.57(-1.09%)
Aug 07, 2018 52.61 53.00 51.93 52.16 261,164 +0.04(+0.09%)
Aug 06, 2018 51.55 52.60 51.48 52.11 331,014 +0.19(+0.36%)
Aug 03, 2018 52.16 52.63 51.44 51.93 414,980 +0.37(+0.72%)
Aug 02, 2018 47.78 51.63 46.97 51.55 446,229 +3.53(+7.35%)
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.