Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.77 43.33 42.60 43.08 324,100 +0.06(+0.14%)
Nov 29, 2018 42.03 43.20 41.95 43.02 234,682 +0.57(+1.34%)
Nov 28, 2018 40.93 42.47 40.41 42.45 415,552 +1.89(+4.66%)
Nov 27, 2018 41.24 41.32 39.83 40.56 310,718 -1.30(-3.11%)
Nov 26, 2018 41.83 42.75 41.52 41.86 335,612 +0.15(+0.36%)
Nov 23, 2018 41.14 42.09 40.72 41.71 124,600 -0.50(-1.18%)
Nov 21, 2018 42.21 42.21 42.21 0 +1.23(+3.00%)
Nov 20, 2018 41.47 41.62 39.95 40.98 383,183 -1.27(-3.01%)
Nov 19, 2018 43.62 43.64 41.95 42.25 312,732 -1.52(-3.47%)
Nov 16, 2018 44.30 44.78 43.50 43.77 320,800 -0.83(-1.86%)
Nov 15, 2018 42.49 44.65 42.37 44.60 235,799 +1.68(+3.91%)
Nov 14, 2018 42.81 43.90 42.55 42.92 303,453 +0.08(+0.19%)
Nov 13, 2018 43.18 43.95 42.72 42.84 333,289 -0.23(-0.53%)
Nov 12, 2018 44.06 44.36 42.85 43.07 190,362 -0.76(-1.73%)
Nov 09, 2018 44.97 45.75 43.80 43.83 288,200 -2.01(-4.38%)
Nov 08, 2018 46.53 46.58 45.03 45.84 215,604 -0.74(-1.59%)
Nov 07, 2018 46.25 46.63 45.64 46.58 182,240 +0.73(+1.59%)
Nov 06, 2018 45.44 46.00 45.13 45.85 222,936 +0.58(+1.28%)
Nov 05, 2018 45.97 46.72 44.84 45.27 308,376 -0.63(-1.37%)
Nov 02, 2018 45.22 45.97 44.75 45.90 329,600 +1.24(+2.78%)
Nov 01, 2018 44.35 44.72 43.30 44.66 822,942 +1.05(+2.41%)
Oct 31, 2018 42.05 43.80 41.89 43.61 527,641 +2.33(+5.64%)
Oct 30, 2018 42.36 43.40 41.01 41.28 629,895 -1.13(-2.66%)
Oct 29, 2018 44.83 44.92 41.92 42.41 461,416 -1.50(-3.42%)
Oct 26, 2018 43.53 45.42 42.75 43.91 495,800 +0.15(+0.34%)
Oct 25, 2018 44.77 45.12 43.50 43.76 741,195 -0.85(-1.91%)
Oct 24, 2018 50.15 51.33 44.09 44.61 1,023,592 -7.89(-15.03%)
Oct 23, 2018 51.68 53.05 50.03 52.50 717,014 -0.68(-1.28%)
Oct 22, 2018 52.76 53.36 52.17 53.18 177,481 +0.49(+0.93%)
Oct 19, 2018 54.01 54.01 52.24 52.69 217,000 -0.99(-1.84%)
Oct 18, 2018 55.37 55.43 53.59 53.68 262,685 -2.07(-3.71%)
Oct 17, 2018 55.40 56.05 54.58 55.75 160,687 +0.36(+0.65%)
Oct 16, 2018 54.59 55.56 53.70 55.39 187,502 +1.46(+2.71%)
Oct 15, 2018 53.59 54.94 53.23 53.93 276,151 -0.01(-0.02%)
Oct 12, 2018 55.00 55.39 52.64 53.94 375,700 -0.26(-0.48%)
Oct 11, 2018 55.25 56.03 54.18 54.20 286,991 -1.37(-2.47%)
Oct 10, 2018 57.78 58.15 55.42 55.57 234,148 -2.91(-4.98%)
Oct 09, 2018 59.00 59.75 58.29 58.48 208,716 -0.55(-0.93%)
Oct 08, 2018 58.26 59.13 57.72 59.03 207,870 +0.62(+1.06%)
Oct 05, 2018 58.06 58.61 57.46 58.41 162,400 -0.27(-0.46%)
Oct 04, 2018 59.58 59.76 58.51 58.68 117,100 -0.78(-1.31%)
Oct 03, 2018 60.00 60.11 58.75 59.46 136,243 -0.17(-0.29%)
Oct 02, 2018 59.24 60.00 58.71 59.63 199,800 +0.96(+1.64%)
Oct 01, 2018 59.42 59.52 58.17 58.67 212,344 -0.28(-0.47%)
Sep 28, 2018 58.77 59.67 58.77 58.95 181,400 -0.19(-0.32%)
Sep 27, 2018 58.88 59.26 58.53 59.14 157,238 +0.35(+0.60%)
Sep 26, 2018 60.38 60.38 58.70 58.79 168,512 -0.96(-1.61%)
Sep 25, 2018 59.40 59.94 58.59 59.75 128,296 +0.96(+1.63%)
Sep 24, 2018 59.11 59.66 58.48 58.79 175,765 -0.39(-0.66%)
Sep 21, 2018 59.57 59.99 58.66 59.18 683,600 -0.29(-0.49%)
Sep 20, 2018 60.65 60.65 58.98 59.47 209,049 -0.15(-0.25%)
Sep 19, 2018 59.85 60.78 59.32 59.62 188,368 +0.50(+0.85%)
Sep 18, 2018 59.26 59.80 58.31 59.12 175,185 +0.46(+0.78%)
Sep 17, 2018 58.18 59.35 58.02 58.66 179,248 +0.43(+0.74%)
Sep 14, 2018 57.92 59.11 57.60 58.23 191,200 +0.38(+0.66%)
Sep 13, 2018 58.53 58.55 57.38 57.85 136,881 -0.10(-0.17%)
Sep 12, 2018 56.87 58.20 56.51 57.95 165,852 +1.07(+1.88%)
Sep 11, 2018 55.92 57.03 55.46 56.88 103,836 +0.47(+0.83%)
Sep 10, 2018 56.70 57.16 56.24 56.41 221,685 -0.38(-0.67%)
Sep 07, 2018 57.45 57.60 56.01 56.79 116,500 -1.02(-1.76%)
Sep 06, 2018 58.01 58.84 57.34 57.81 132,390 +0.09(+0.16%)
Sep 05, 2018 57.46 58.31 57.17 57.72 144,106 +0.13(+0.23%)
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.