Carpenter Technology Corp (NY: CRS )

154.66 +7.66 (+5.21%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 36.29 36.70 35.95 36.15 185,064 -0.38(-1.04%)
Dec 29, 2022 36.13 36.64 36.03 36.53 171,202 +0.78(+2.19%)
Dec 28, 2022 37.12 37.40 35.72 35.74 141,833 -1.32(-3.56%)
Dec 27, 2022 37.18 37.64 36.83 37.07 172,381 +0.08(+0.21%)
Dec 23, 2022 36.96 37.23 36.76 36.99 134,388 -0.14(-0.37%)
Dec 22, 2022 37.76 37.76 35.76 37.12 221,182 -0.86(-2.27%)
Dec 21, 2022 38.08 38.72 37.52 37.99 219,753 +0.45(+1.20%)
Dec 20, 2022 35.97 37.77 35.96 37.54 375,957 +1.73(+4.84%)
Dec 19, 2022 36.93 37.00 35.68 35.80 279,482 -0.82(-2.24%)
Dec 16, 2022 35.97 36.95 35.74 36.63 1,760,533 +0.00(+0.00%)
Dec 15, 2022 38.04 38.19 35.99 36.63 474,617 -2.30(-5.91%)
Dec 14, 2022 39.18 39.87 38.59 38.92 281,611 -0.56(-1.41%)
Dec 13, 2022 40.47 40.52 38.90 39.48 440,873 +0.17(+0.42%)
Dec 12, 2022 38.18 39.32 37.77 39.32 266,931 +0.84(+2.19%)
Dec 09, 2022 40.32 40.50 38.45 38.47 234,547 -2.06(-5.09%)
Dec 08, 2022 41.14 41.73 40.03 40.54 209,152 +0.07(+0.17%)
Dec 07, 2022 40.77 41.07 40.31 40.47 187,820 -0.50(-1.22%)
Dec 06, 2022 40.66 41.34 40.23 40.97 142,871 +0.39(+0.96%)
Dec 05, 2022 42.10 42.39 40.51 40.58 218,787 -1.35(-3.22%)
Dec 02, 2022 39.58 42.22 39.58 41.93 199,631 +1.54(+3.80%)
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.