Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.89 17.58 16.71 16.84 380,420 -0.03(-0.16%)
Sep 29, 2020 17.28 17.44 16.65 16.87 412,403 -0.43(-2.47%)
Sep 28, 2020 17.36 17.75 17.16 17.29 515,527 +0.45(+2.70%)
Sep 25, 2020 16.52 16.92 16.46 16.84 291,384 +0.05(+0.28%)
Sep 24, 2020 16.84 17.18 16.32 16.79 382,514 -0.09(-0.55%)
Sep 23, 2020 17.21 17.66 16.86 16.89 477,256 -0.32(-1.89%)
Sep 22, 2020 17.13 17.82 17.00 17.21 358,946 +0.13(+0.76%)
Sep 21, 2020 17.87 17.91 16.84 17.08 556,187 -1.48(-7.99%)
Sep 18, 2020 18.30 18.69 18.07 18.56 1,395,239 +0.32(+1.73%)
Sep 17, 2020 18.61 18.73 18.21 18.25 504,687 -0.56(-2.96%)
Sep 16, 2020 18.67 19.34 18.47 18.81 458,457 +0.10(+0.55%)
Sep 15, 2020 18.90 19.11 18.61 18.70 284,224 +0.01(+0.05%)
Sep 14, 2020 18.21 18.75 18.00 18.69 399,428 +0.62(+3.44%)
Sep 11, 2020 17.85 18.26 17.77 18.07 523,673 +0.32(+1.78%)
Sep 10, 2020 18.29 18.54 17.57 17.76 507,607 -0.52(-2.84%)
Sep 09, 2020 19.14 19.20 17.93 18.28 732,535 -0.64(-3.38%)
Sep 08, 2020 19.59 19.78 18.88 18.92 444,324 -1.09(-5.42%)
Sep 04, 2020 20.22 20.63 19.41 20.00 457,459 +0.28(+1.41%)
Sep 03, 2020 19.89 20.40 19.50 19.72 467,295 -0.17(-0.84%)
Sep 02, 2020 19.69 19.92 19.26 19.89 399,629 +0.17(+0.85%)
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.