Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 38.73 38.73 38.73 0 +0.82(+2.15%)
Mar 28, 2018 37.96 38.12 37.25 37.91 921,336 -0.15(-0.39%)
Mar 27, 2018 38.26 38.74 37.85 38.06 566,056 -0.05(-0.14%)
Mar 26, 2018 38.28 38.34 37.31 38.11 643,875 +0.58(+1.54%)
Mar 23, 2018 39.08 39.38 37.50 37.53 720,411 -1.11(-2.86%)
Mar 22, 2018 40.24 40.53 38.61 38.64 568,768 -2.43(-5.92%)
Mar 21, 2018 40.63 41.77 40.63 41.07 421,292 +0.61(+1.50%)
Mar 20, 2018 42.32 42.41 40.41 40.46 705,269 -1.86(-4.40%)
Mar 19, 2018 42.59 43.18 41.65 42.33 325,064 -1.00(-2.31%)
Mar 16, 2018 43.28 43.94 42.53 43.33 969,988 +0.04(+0.10%)
Mar 15, 2018 44.16 44.27 43.19 43.28 359,397 -0.86(-1.95%)
Mar 14, 2018 46.00 46.36 44.02 44.14 582,893 -1.47(-3.21%)
Mar 13, 2018 46.08 46.58 45.49 45.61 409,879 -0.30(-0.65%)
Mar 12, 2018 45.37 46.22 45.37 45.91 302,355 +0.50(+1.10%)
Mar 09, 2018 45.10 46.06 45.02 45.41 379,309 +0.66(+1.47%)
Mar 08, 2018 45.24 45.54 44.26 44.75 192,072 -0.60(-1.32%)
Mar 07, 2018 45.73 45.34 333,083 +0.40(+0.88%)
Mar 06, 2018 44.70 45.33 43.96 44.95 301,930 +0.57(+1.29%)
Mar 05, 2018 43.83 44.91 43.53 44.38 393,634 +0.20(+0.46%)
Mar 02, 2018 43.96 44.30 42.70 44.18 447,765 -0.83(-1.83%)
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.