Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 45.23 45.39 44.38 44.60 392,386 -0.50(-1.11%)
Apr 29, 2019 44.76 45.42 44.39 45.10 436,995 +0.46(+1.03%)
Apr 26, 2019 44.68 44.74 43.79 44.64 689,027 +0.02(+0.04%)
Apr 25, 2019 46.88 47.40 44.38 44.63 696,937 -0.50(-1.11%)
Apr 24, 2019 45.18 45.65 44.94 45.13 274,546 -0.20(-0.43%)
Apr 23, 2019 44.25 45.54 44.18 45.32 450,722 +0.82(+1.85%)
Apr 22, 2019 44.67 44.91 43.98 44.50 221,234 -0.47(-1.03%)
Apr 18, 2019 45.13 45.52 44.70 44.97 282,677 -0.41(-0.91%)
Apr 17, 2019 45.48 45.63 44.61 45.38 260,838 +0.66(+1.48%)
Apr 16, 2019 44.40 44.76 44.21 44.72 175,793 +0.38(+0.85%)
Apr 15, 2019 44.46 45.06 44.25 44.34 253,991 -0.37(-0.82%)
Apr 12, 2019 44.89 44.95 44.19 44.71 306,495 +0.21(+0.46%)
Apr 11, 2019 44.28 44.66 43.93 44.50 580,344 +0.21(+0.48%)
Apr 10, 2019 44.33 44.72 44.22 44.29 317,048 -0.02(-0.04%)
Apr 09, 2019 44.34 44.96 43.96 44.30 415,915 -0.38(-0.86%)
Apr 08, 2019 45.82 45.82 43.53 44.69 411,309 -1.01(-2.21%)
Apr 05, 2019 44.63 45.81 44.63 45.70 451,076 +1.56(+3.53%)
Apr 04, 2019 43.12 44.18 42.96 44.14 268,993 +1.11(+2.58%)
Apr 03, 2019 43.30 43.94 42.82 43.03 178,515 +0.31(+0.73%)
Apr 02, 2019 42.51 42.81 42.00 42.72 225,999 +0.40(+0.95%)
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.