Carpenter Technology Historical Data - CRS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Carpenter Technology Corp CRS NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -2.02 -4.35% 44.37 45.87 43.94 45.87 46.39 14:34:33
more quote information »

CRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week47.2548.3343.9447.38244,516-2.88-6.1%
1 Month50.6251.0343.9448.40214,726-6.25-12.35%
3 Months50.8454.9043.9450.51231,910-6.47-12.73%
6 Months46.8656.3343.330849.97254,251-2.49-5.31%
1 Year42.7856.3340.0448.30258,6831.593.72%
3 Years38.1861.4932.772546.86295,6486.1916.21%
5 Years39.6261.4923.9941.11345,6564.7511.99%

CRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 46.39 -1.02 -2.15% 47.67 47.75 46.27 212,544
Jan 16 2020 47.41 0.13 0.27% 47.12 47.63 46.98 251,443
Jan 15 2020 47.28 -0.83 -1.73% 47.85 48.25 46.97 204,456
Jan 14 2020 48.11 0.58 1.22% 47.25 48.33 47.13 309,619
Jan 13 2020 47.53 0.26 0.55% 47.36 47.735 47.05 303,611
Jan 10 2020 47.27 -1.18 -2.44% 48.35 48.73 47.09 360,130
Jan 09 2020 48.45 -0.30 -0.62% 48.78 48.79 48.03 180,534
Jan 08 2020 48.75 0.25 0.52% 48.49 48.89 48.19 316,297
Jan 07 2020 48.50 -0.28 -0.57% 48.17 48.97 48.17 201,502
Jan 06 2020 48.78 -0.01 -0.02% 48.36 49.15 48.09 230,063
Jan 03 2020 48.79 -0.69 -1.39% 48.63 49.26 48.50 152,983
Jan 02 2020 49.48 -0.30 -0.6% 50.25 50.25 48.62 239,746
Dec 31 2019 49.78 -0.03 -0.06% 49.74 50.50 49.51 173,827
Dec 30 2019 49.81 -0.47 -0.93% 50.35 50.6936 49.72 135,554
Dec 27 2019 50.28 0.10 0.2% 50.39 50.56 49.80 111,141
Dec 26 2019 50.18 0.12 0.24% 50.46 51.03 49.91 203,308
Dec 24 2019 50.06 -0.41 -0.81% 50.62 50.86 49.78 63,579
Dec 23 2019 50.47 1.14 2.31% 49.40 50.52 49.20 198,145
See More Historical Prices »


Your Recent History
NYSE
CRS
Carpenter ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.