Skip to main content

Carpenter Technology Corp (NY: CRS )

70.64 +0.45 (+0.64%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.50 22.45 20.00 20.17 823,830 -1.33(-6.18%)
Apr 29, 2020 20.06 22.09 20.00 21.50 750,501 +2.42(+12.69%)
Apr 28, 2020 19.48 19.76 18.49 19.08 566,022 +0.48(+2.59%)
Apr 27, 2020 17.01 18.72 16.63 18.59 954,690 +2.07(+12.56%)
Apr 24, 2020 16.72 17.19 16.38 16.52 957,878 -0.04(-0.22%)
Apr 23, 2020 16.54 17.58 16.51 16.56 662,373 +0.11(+0.66%)
Apr 22, 2020 17.11 17.25 16.29 16.45 461,637 -0.11(-0.66%)
Apr 21, 2020 16.64 17.17 16.38 16.56 693,506 -2.37(-12.54%)
Apr 20, 2020 19.17 19.38 17.24 18.93 427,753 +0.64(+3.48%)
Apr 17, 2020 18.15 18.49 17.63 18.29 483,116 +1.58(+9.47%)
Apr 16, 2020 17.43 17.43 16.38 16.71 697,396 -0.81(-4.62%)
Apr 15, 2020 17.68 18.19 16.71 17.52 479,603 -1.29(-6.87%)
Apr 14, 2020 20.17 20.55 18.62 18.81 501,321 -0.54(-2.77%)
Apr 13, 2020 20.77 20.95 19.18 19.35 454,697 -1.42(-6.83%)
Apr 09, 2020 20.83 21.51 20.23 20.77 728,906 +0.95(+4.77%)
Apr 08, 2020 18.83 20.03 18.56 19.82 478,006 +1.46(+7.98%)
Apr 07, 2020 19.01 19.96 18.26 18.36 840,812 +0.36(+2.02%)
Apr 06, 2020 17.48 18.76 17.42 17.99 689,138 +1.69(+10.38%)
Apr 03, 2020 17.21 17.50 15.99 16.30 724,179 -0.89(-5.19%)
Apr 02, 2020 16.65 17.90 16.59 17.19 768,928 +0.50(+3.00%)
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.