Carpenter Technology Corp (NY: CRS )

26.00 USD -1.25 (-4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 53.05 53.10 52.36 52.57 58,800 -1.02(-1.90%)
Nov 27, 2019 53.23 53.70 52.44 53.59 100,400 +0.66(+1.25%)
Nov 26, 2019 53.02 53.48 52.56 52.93 147,901 +0.02(+0.04%)
Nov 25, 2019 52.07 53.44 52.01 52.91 175,429 +1.14(+2.20%)
Nov 22, 2019 52.44 52.73 51.76 51.77 121,500 -0.03(-0.06%)
Nov 21, 2019 52.69 52.69 51.51 51.80 118,328 -0.66(-1.26%)
Nov 20, 2019 52.41 53.37 51.94 52.46 230,222 -0.58(-1.09%)
Nov 19, 2019 53.70 53.88 52.58 53.04 126,675 +0.05(+0.09%)
Nov 18, 2019 52.53 53.09 51.81 52.99 204,035 +0.04(+0.08%)
Nov 15, 2019 52.41 53.48 52.36 52.95 135,900 +1.14(+2.20%)
Nov 14, 2019 52.19 52.78 51.41 51.81 185,590 -0.55(-1.05%)
Nov 13, 2019 52.23 52.56 51.55 52.36 204,283 -0.59(-1.11%)
Nov 12, 2019 53.07 53.99 52.36 52.95 152,697 +0.01(+0.02%)
Nov 11, 2019 52.70 53.36 52.12 52.94 165,979 -0.52(-0.97%)
Nov 08, 2019 52.05 53.48 51.81 53.46 216,600 +1.11(+2.12%)
Nov 07, 2019 52.88 53.34 52.16 52.35 148,793 +0.31(+0.60%)
Nov 06, 2019 52.24 52.27 51.11 52.04 179,782 -0.64(-1.21%)
Nov 05, 2019 52.78 53.19 52.24 52.68 295,236 +0.34(+0.65%)
Nov 04, 2019 52.02 52.47 51.08 52.34 196,101 +1.10(+2.15%)
Nov 01, 2019 49.85 51.76 49.52 51.24 199,400 +2.22(+4.53%)
Oct 31, 2019 48.66 49.09 47.68 49.02 241,134 -0.03(-0.06%)
Oct 30, 2019 50.71 50.71 48.74 49.05 179,975 -1.98(-3.88%)
Oct 29, 2019 50.84 51.53 50.67 51.03 379,510 +0.06(+0.12%)
Oct 28, 2019 49.00 51.19 49.00 50.97 365,354 +2.19(+4.49%)
Oct 25, 2019 48.88 49.43 47.75 48.78 372,900 +0.11(+0.23%)
Oct 24, 2019 46.65 49.18 44.67 48.67 487,698 -1.67(-3.32%)
Oct 23, 2019 51.00 51.02 49.26 50.34 359,142 -0.44(-0.87%)
Oct 22, 2019 50.50 51.05 49.65 50.78 233,462 +0.18(+0.36%)
Oct 21, 2019 52.17 52.76 50.55 50.60 267,318 -0.94(-1.82%)
Oct 18, 2019 51.75 52.56 51.52 51.54 248,400 -0.55(-1.06%)
Oct 17, 2019 52.59 52.65 51.60 52.09 346,071 -0.03(-0.06%)
Oct 16, 2019 50.80 52.62 50.73 52.12 509,858 +1.08(+2.12%)
Oct 15, 2019 50.54 51.79 50.19 51.04 254,884 +0.47(+0.93%)
Oct 14, 2019 50.55 51.15 49.95 50.57 326,396 -0.69(-1.35%)
Oct 11, 2019 50.92 52.23 50.83 51.26 286,200 +1.53(+3.08%)
Oct 10, 2019 49.19 49.92 48.84 49.73 238,626 +1.04(+2.14%)
Oct 09, 2019 49.32 49.32 48.05 48.69 184,809 -0.03(-0.06%)
Oct 08, 2019 49.00 49.57 48.66 48.72 180,029 -1.12(-2.25%)
Oct 07, 2019 50.46 51.14 49.81 49.84 248,662 -0.86(-1.70%)
Oct 04, 2019 49.58 50.71 49.45 50.70 145,000 +1.12(+2.26%)
Oct 03, 2019 48.59 49.61 47.78 49.58 186,200 +0.67(+1.37%)
Oct 02, 2019 49.67 49.78 48.53 48.91 278,930 -1.49(-2.96%)
Oct 01, 2019 52.20 53.31 50.26 50.40 170,055 -1.26(-2.44%)
Sep 30, 2019 51.41 52.40 51.01 51.66 188,628 +0.12(+0.23%)
Sep 27, 2019 52.30 52.76 51.11 51.54 171,800 -0.29(-0.56%)
Sep 26, 2019 52.15 52.19 51.02 51.83 126,791 -0.80(-1.52%)
Sep 25, 2019 51.13 52.80 50.97 52.63 218,835 +1.28(+2.49%)
Sep 24, 2019 53.75 53.99 51.13 51.35 342,822 -2.57(-4.77%)
Sep 23, 2019 53.33 54.57 53.28 53.92 222,125 +0.18(+0.33%)
Sep 20, 2019 54.43 54.72 53.46 53.74 554,800 -0.71(-1.30%)
Sep 19, 2019 53.90 55.38 53.70 54.45 229,288 +0.02(+0.04%)
Sep 18, 2019 55.38 56.07 53.70 54.43 389,778 -0.99(-1.79%)
Sep 17, 2019 54.92 55.98 54.40 55.42 367,190 -0.46(-0.82%)
Sep 16, 2019 54.71 55.94 54.37 55.88 594,237 +0.84(+1.53%)
Sep 13, 2019 55.68 55.89 54.47 55.04 363,600 +0.24(+0.44%)
Sep 12, 2019 55.55 56.33 53.87 54.80 523,088 -1.08(-1.93%)
Sep 11, 2019 52.97 55.90 51.92 55.88 457,165 +3.26(+6.20%)
Sep 10, 2019 50.50 52.63 49.73 52.62 271,195 +2.32(+4.61%)
Sep 09, 2019 49.17 50.49 48.95 50.30 200,810 +1.57(+3.22%)
Sep 06, 2019 49.55 49.82 48.66 48.73 166,000 -0.91(-1.83%)
Sep 05, 2019 49.03 50.46 48.50 49.64 274,051 +1.33(+2.75%)
Sep 04, 2019 47.86 48.31 47.47 48.31 209,046 +1.42(+3.03%)
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.