Carpenter Technology Corp (NY: CRS )

41.48 USD -1.59 (-3.69%)
Streaming Delayed Price Updated: 1:16 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 35.51 36.08 34.45 35.61 304,500 -0.17(-0.48%)
Dec 28, 2018 35.59 36.53 35.40 35.78 372,900 +0.33(+0.93%)
Dec 27, 2018 34.02 35.50 34.00 35.45 354,268 +0.40(+1.14%)
Dec 26, 2018 33.80 35.10 32.77 35.05 334,589 +1.50(+4.47%)
Dec 24, 2018 34.64 34.79 33.55 33.55 98,800 -1.17(-3.37%)
Dec 21, 2018 34.68 35.42 34.11 34.72 870,200 +0.04(+0.12%)
Dec 20, 2018 35.27 36.05 34.18 34.68 424,981 -0.39(-1.11%)
Dec 19, 2018 37.19 37.72 34.95 35.07 509,500 -1.65(-4.49%)
Dec 18, 2018 36.60 37.28 36.32 36.72 423,389 +0.21(+0.58%)
Dec 17, 2018 37.53 38.26 36.25 36.51 719,413 -0.55(-1.48%)
Dec 14, 2018 37.38 38.29 36.80 37.06 394,500 -1.31(-3.41%)
Dec 13, 2018 40.06 40.06 38.33 38.37 356,988 -0.78(-1.99%)
Dec 12, 2018 40.09 40.42 39.11 39.15 404,541 -0.26(-0.66%)
Dec 11, 2018 40.85 40.85 39.06 39.41 641,837 +0.38(+0.97%)
Dec 10, 2018 39.91 40.41 38.65 39.03 306,058 -0.83(-2.08%)
Dec 07, 2018 42.93 43.07 39.61 39.86 420,300 -2.54(-5.99%)
Dec 06, 2018 40.92 42.42 40.41 42.40 331,166 +0.41(+0.98%)
Dec 04, 2018 44.64 44.69 41.93 41.99 238,300 -2.79(-6.23%)
Dec 03, 2018 44.61 44.83 43.34 44.78 323,791 +1.70(+3.95%)
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%)
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.