Skip to main content

Carpenter Technology Corp (NY: CRS )

70.46 +0.27 (+0.38%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 37.70 38.27 35.82 36.18 317,996 -1.50(-3.98%)
Jul 29, 2021 37.45 38.37 36.52 37.68 317,224 +1.52(+4.20%)
Jul 28, 2021 36.64 36.71 35.33 36.16 277,393 +0.18(+0.50%)
Jul 27, 2021 36.00 36.51 35.40 35.98 314,222 -0.66(-1.81%)
Jul 26, 2021 36.34 36.75 35.94 36.65 202,002 +0.79(+2.20%)
Jul 23, 2021 36.06 36.36 35.18 35.86 191,592 +0.20(+0.56%)
Jul 22, 2021 36.13 36.38 34.94 35.66 217,023 -0.82(-2.24%)
Jul 21, 2021 35.97 37.02 35.97 36.48 278,428 +1.12(+3.17%)
Jul 20, 2021 33.58 35.66 33.28 35.36 509,499 +1.79(+5.34%)
Jul 19, 2021 33.56 34.87 33.15 33.57 543,383 -1.55(-4.40%)
Jul 16, 2021 36.84 36.84 35.02 35.11 246,050 -1.23(-3.39%)
Jul 15, 2021 35.80 37.37 35.78 36.35 226,054 +0.06(+0.16%)
Jul 14, 2021 36.90 37.56 35.85 36.29 215,088 -0.11(-0.31%)
Jul 13, 2021 37.36 37.66 36.26 36.40 232,315 -1.48(-3.91%)
Jul 12, 2021 37.27 38.29 37.27 37.88 205,395 -0.16(-0.42%)
Jul 09, 2021 37.10 38.43 36.93 38.04 250,619 +2.02(+5.61%)
Jul 08, 2021 35.88 36.65 35.19 36.02 295,228 -0.99(-2.67%)
Jul 07, 2021 36.11 37.50 35.98 37.01 467,879 +1.17(+3.25%)
Jul 06, 2021 37.20 37.20 35.04 35.84 317,919 -1.20(-3.23%)
Jul 02, 2021 38.37 38.37 36.89 37.04 267,635 -1.24(-3.25%)
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.