Skip to main content

Carpenter Technology Corp (NY: CRS )

71.53 +1.34 (+1.91%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.08 16.57 15.88 16.39 443,027 +0.21(+1.27%)
Oct 29, 2020 15.15 16.27 14.90 16.18 614,486 +1.10(+7.27%)
Oct 28, 2020 15.83 15.96 15.05 15.08 564,492 -1.31(-8.00%)
Oct 27, 2020 16.62 16.85 16.34 16.40 694,264 -0.37(-2.18%)
Oct 26, 2020 16.92 17.23 16.70 16.76 771,295 -0.42(-2.45%)
Oct 23, 2020 17.10 17.85 16.93 17.18 893,997 +0.34(+2.04%)
Oct 22, 2020 15.63 16.87 15.12 16.84 982,950 +1.00(+6.32%)
Oct 21, 2020 16.32 16.44 15.82 15.84 641,290 -0.39(-2.40%)
Oct 20, 2020 16.98 17.18 16.20 16.23 445,706 -0.46(-2.78%)
Oct 19, 2020 17.16 17.63 16.65 16.69 321,529 -0.45(-2.60%)
Oct 16, 2020 17.10 17.28 16.96 17.14 377,441 -0.02(-0.11%)
Oct 15, 2020 16.78 17.22 16.62 17.16 542,003 +0.01(+0.05%)
Oct 14, 2020 17.01 17.39 17.01 17.15 274,508 +0.21(+1.26%)
Oct 13, 2020 17.30 17.49 16.81 16.93 314,252 -0.65(-3.69%)
Oct 12, 2020 17.53 17.85 17.28 17.58 236,010 +0.07(+0.42%)
Oct 09, 2020 17.87 17.90 17.24 17.51 274,130 -0.17(-0.94%)
Oct 08, 2020 17.77 17.77 17.28 17.67 372,821 +0.20(+1.17%)
Oct 07, 2020 17.28 17.66 17.14 17.47 445,262 +0.48(+2.84%)
Oct 06, 2020 18.17 18.26 16.90 16.99 414,555 -0.83(-4.68%)
Oct 05, 2020 17.61 17.97 17.61 17.82 238,307 +0.33(+1.91%)
Oct 02, 2020 16.60 17.58 16.53 17.49 391,676 +0.50(+2.95%)
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.