Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 48.72 48.88 46.84 47.09 581,767 -1.29(-2.67%)
Apr 27, 2018 47.25 48.62 47.22 48.38 756,025 +2.28(+4.95%)
Apr 26, 2018 44.04 46.80 44.04 46.10 1,043,250 +2.74(+6.32%)
Apr 25, 2018 43.89 44.31 43.20 43.36 909,664 -0.71(-1.62%)
Apr 24, 2018 45.37 45.71 43.53 44.07 506,701 -0.85(-1.90%)
Apr 23, 2018 44.78 45.73 44.56 44.93 586,181 -0.15(-0.33%)
Apr 20, 2018 45.60 45.89 44.87 45.08 959,388 -0.56(-1.24%)
Apr 19, 2018 45.18 45.84 44.87 45.64 334,618 +0.45(+0.99%)
Apr 18, 2018 44.89 46.05 44.71 45.19 597,392 +1.08(+2.46%)
Apr 17, 2018 43.72 44.47 43.59 44.11 315,580 +0.62(+1.42%)
Apr 16, 2018 42.98 43.67 42.56 43.49 257,610 +0.77(+1.79%)
Apr 13, 2018 42.97 43.37 42.56 42.72 426,444 +0.27(+0.64%)
Apr 12, 2018 42.41 42.91 42.28 42.45 485,452 +0.15(+0.35%)
Apr 11, 2018 41.83 42.58 41.83 42.30 523,226 +0.14(+0.33%)
Apr 10, 2018 41.73 42.41 41.15 42.16 414,503 +1.52(+3.73%)
Apr 09, 2018 40.52 41.39 40.22 40.64 493,531 +0.47(+1.16%)
Apr 06, 2018 39.66 40.43 39.66 40.18 1,007,272 +0.03(+0.07%)
Apr 05, 2018 38.93 40.53 38.93 40.15 523,870 +1.52(+3.95%)
Apr 04, 2018 37.02 38.70 36.79 38.62 435,238 +0.75(+1.98%)
Apr 03, 2018 37.81 38.26 37.58 37.88 411,844 +0.28(+0.75%)
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.