Skip to main content

Carpenter Technology Corp (NY: CRS )

70.53 +0.34 (+0.48%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 42.06 42.43 40.27 40.41 325,748 -1.76(-4.17%)
Jul 30, 2019 41.11 42.23 40.67 42.17 237,909 +0.51(+1.23%)
Jul 29, 2019 41.80 42.38 41.24 41.66 220,616 -0.76(-1.80%)
Jul 26, 2019 41.83 42.63 41.53 42.43 241,785 +0.57(+1.37%)
Jul 25, 2019 43.65 43.65 41.67 41.85 184,691 -1.28(-2.98%)
Jul 24, 2019 41.38 43.23 41.38 43.14 374,557 +1.09(+2.58%)
Jul 23, 2019 41.61 42.15 41.25 42.05 247,792 +0.78(+1.89%)
Jul 22, 2019 42.08 42.34 41.13 41.27 290,884 -0.81(-1.92%)
Jul 19, 2019 41.17 42.52 41.12 42.08 260,273 +1.01(+2.45%)
Jul 18, 2019 40.10 41.09 39.96 41.07 223,683 +0.54(+1.33%)
Jul 17, 2019 41.38 41.38 40.30 40.53 231,853 -0.96(-2.32%)
Jul 16, 2019 41.25 42.43 40.98 41.49 166,043 +0.21(+0.50%)
Jul 15, 2019 41.68 41.75 40.67 41.29 266,453 +0.26(+0.63%)
Jul 12, 2019 40.03 41.07 39.94 41.03 376,433 +1.20(+3.02%)
Jul 11, 2019 40.43 40.56 39.70 39.82 221,644 -0.63(-1.55%)
Jul 10, 2019 41.17 41.38 40.31 40.45 220,244 -0.26(-0.64%)
Jul 09, 2019 40.89 41.22 39.97 40.71 295,044 -0.63(-1.52%)
Jul 08, 2019 42.63 42.70 41.20 41.34 263,819 -1.52(-3.54%)
Jul 05, 2019 41.81 43.05 41.78 42.86 157,366 +0.23(+0.55%)
Jul 03, 2019 42.93 42.93 42.32 42.62 91,324 -0.25(-0.59%)
Jul 02, 2019 42.96 43.29 42.76 42.87 220,221 -0.39(-0.89%)
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.