Skip to main content

Carpenter Technology Corp (NY: CRS )

71.00 +0.81 (+1.16%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.77 27.50 25.77 26.38 565,278 -0.70(-2.59%)
Nov 29, 2021 28.77 28.77 26.98 27.08 345,454 -1.01(-3.59%)
Nov 26, 2021 28.32 28.60 26.73 28.09 244,311 -1.50(-5.06%)
Nov 24, 2021 29.56 30.12 29.40 29.59 121,321 -0.31(-1.03%)
Nov 23, 2021 30.21 30.75 29.83 29.90 184,473 -0.12(-0.38%)
Nov 22, 2021 30.00 30.87 29.51 30.01 243,868 +0.60(+2.06%)
Nov 19, 2021 29.54 29.65 29.04 29.41 197,000 -0.73(-2.42%)
Nov 18, 2021 30.08 30.15 29.95 30.14 225,202 +0.25(+0.84%)
Nov 17, 2021 30.87 31.15 29.75 29.89 235,911 -1.27(-4.07%)
Nov 16, 2021 32.06 32.06 31.10 31.15 190,043 -1.04(-3.22%)
Nov 15, 2021 32.74 32.90 31.97 32.19 251,281 -0.50(-1.53%)
Nov 12, 2021 32.15 33.05 31.79 32.69 316,307 +0.52(+1.61%)
Nov 11, 2021 31.97 32.23 31.65 32.17 157,634 +0.60(+1.88%)
Nov 10, 2021 32.07 31.58 295,678 -0.83(-2.55%)
Nov 09, 2021 32.31 32.56 31.35 32.40 241,639 -0.11(-0.32%)
Nov 08, 2021 32.26 32.73 31.74 32.51 250,726 +1.06(+3.36%)
Nov 05, 2021 30.40 31.68 30.16 31.45 332,713 +1.53(+5.10%)
Nov 04, 2021 30.67 31.33 29.48 29.92 286,492 -0.39(-1.30%)
Nov 03, 2021 29.67 30.63 29.35 30.32 263,193 +0.53(+1.77%)
Nov 02, 2021 30.29 30.58 29.56 29.79 255,010 -0.96(-3.12%)
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.