Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 43.88 44.27 43.00 44.21 267,381 -0.03(-0.06%)
Oct 30, 2019 45.73 45.73 43.96 44.24 199,565 -1.79(-3.88%)
Oct 29, 2019 45.85 46.47 45.70 46.02 420,819 +0.05(+0.12%)
Oct 28, 2019 44.19 46.16 44.19 45.97 405,122 +1.98(+4.49%)
Oct 25, 2019 44.08 44.58 43.06 43.99 413,489 +0.10(+0.23%)
Oct 24, 2019 42.07 44.35 40.29 43.89 540,783 -1.51(-3.32%)
Oct 23, 2019 45.99 46.01 44.42 45.40 398,234 -0.40(-0.87%)
Oct 22, 2019 45.54 46.04 44.78 45.80 258,873 +0.16(+0.36%)
Oct 21, 2019 47.05 47.58 45.59 45.63 296,415 -0.67(-1.44%)
Oct 18, 2019 46.49 47.22 46.28 46.30 276,510 -0.49(-1.06%)
Oct 17, 2019 47.24 47.30 46.36 46.79 385,235 -0.03(-0.06%)
Oct 16, 2019 45.64 47.27 45.57 46.82 567,557 +0.97(+2.12%)
Oct 15, 2019 45.40 46.52 45.09 45.85 283,728 +0.42(+0.93%)
Oct 14, 2019 45.41 45.95 44.87 45.43 363,333 -0.62(-1.35%)
Oct 11, 2019 45.74 46.92 45.66 46.05 318,588 +1.37(+3.08%)
Oct 10, 2019 44.19 44.84 43.87 44.67 265,630 +0.93(+2.14%)
Oct 09, 2019 44.31 44.31 43.17 43.74 205,723 -0.03(-0.06%)
Oct 08, 2019 44.02 44.53 43.71 43.77 200,402 -1.01(-2.25%)
Oct 07, 2019 45.33 45.94 44.75 44.77 276,802 -0.77(-1.70%)
Oct 04, 2019 44.54 45.55 44.42 45.55 161,409 +1.01(+2.26%)
Oct 03, 2019 43.65 44.57 42.92 44.54 207,271 +0.60(+1.37%)
Oct 02, 2019 44.62 44.72 43.60 43.94 310,495 -1.34(-2.96%)
Oct 01, 2019 46.89 47.89 45.15 45.28 189,299 -1.13(-2.44%)
Sep 30, 2019 46.18 47.07 45.82 46.41 209,974 +0.11(+0.23%)
Sep 27, 2019 46.98 47.40 45.91 46.30 191,242 -0.26(-0.56%)
Sep 26, 2019 46.85 46.88 45.83 46.56 141,139 -0.72(-1.52%)
Sep 25, 2019 45.93 47.43 45.79 47.28 243,600 +1.15(+2.49%)
Sep 24, 2019 48.29 48.50 45.93 46.13 381,618 -2.31(-4.77%)
Sep 23, 2019 47.91 49.02 47.86 48.44 247,262 +0.16(+0.33%)
Sep 20, 2019 48.90 49.15 48.03 48.28 617,585 -0.64(-1.30%)
Sep 19, 2019 48.42 49.75 48.24 48.91 255,236 +0.02(+0.04%)
Sep 18, 2019 49.75 50.37 48.24 48.90 433,888 -0.89(-1.79%)
Sep 17, 2019 49.34 50.29 48.87 49.79 408,744 -0.41(-0.82%)
Sep 16, 2019 49.15 50.25 48.84 50.20 661,485 +0.75(+1.53%)
Sep 13, 2019 50.02 50.21 48.93 49.44 404,747 +0.22(+0.44%)
Sep 12, 2019 49.90 50.60 48.39 49.23 582,284 -0.97(-1.93%)
Sep 11, 2019 47.58 50.22 46.64 50.20 508,901 +2.93(+6.20%)
Sep 10, 2019 45.37 47.28 44.67 47.27 301,885 +2.08(+4.61%)
Sep 09, 2019 44.17 45.36 43.97 45.19 223,535 +1.41(+3.22%)
Sep 06, 2019 44.51 44.76 43.71 43.78 184,785 -0.82(-1.83%)
Sep 05, 2019 44.05 45.33 43.57 44.59 305,064 +1.19(+2.75%)
Sep 04, 2019 42.99 43.40 42.64 43.40 232,703 +1.28(+3.03%)
Sep 03, 2019 42.90 43.01 41.87 42.12 315,808 -1.57(-3.60%)
Aug 30, 2019 43.52 44.32 43.44 43.70 399,738 +0.57(+1.31%)
Aug 29, 2019 42.54 43.32 42.54 43.13 200,807 +1.35(+3.23%)
Aug 28, 2019 39.53 41.99 39.33 41.78 369,473 +2.08(+5.25%)
Aug 27, 2019 41.09 41.24 39.63 39.70 215,593 -1.02(-2.51%)
Aug 26, 2019 41.07 41.10 40.45 40.72 261,602 +0.40(+1.00%)
Aug 23, 2019 41.31 42.03 40.19 40.32 183,932 -1.53(-3.65%)
Aug 22, 2019 42.44 42.70 41.46 41.85 136,970 -0.33(-0.78%)
Aug 21, 2019 42.87 42.88 42.11 42.18 170,627 +0.00(+0.00%)
Aug 20, 2019 41.74 42.57 41.37 42.18 208,287 -0.16(-0.38%)
Aug 19, 2019 42.17 42.78 41.65 42.34 198,918 +1.05(+2.53%)
Aug 16, 2019 39.83 41.46 39.61 41.29 269,692 +1.82(+4.62%)
Aug 15, 2019 40.38 40.38 38.75 39.47 203,908 -0.89(-2.22%)
Aug 14, 2019 41.80 42.09 40.29 40.36 434,189 -2.78(-6.45%)
Aug 13, 2019 41.89 44.17 41.66 43.14 172,286 +1.36(+3.25%)
Aug 12, 2019 42.11 42.13 41.38 41.78 247,825 -0.05(-0.13%)
Aug 09, 2019 43.49 43.49 41.60 41.84 385,195 -2.23(-5.05%)
Aug 08, 2019 42.12 44.61 41.84 44.06 514,509 +2.17(+5.19%)
Aug 07, 2019 40.76 42.02 40.24 41.89 341,019 +0.65(+1.58%)
Aug 06, 2019 40.71 41.48 40.49 41.24 349,083 +0.24(+0.59%)
Aug 05, 2019 40.98 41.56 40.46 41.00 353,579 -1.02(-2.43%)
Aug 02, 2019 40.53 42.28 40.24 42.02 360,708 +1.07(+2.62%)
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.