Carpenter Technology Corp (NY: CRS )

17.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.99 38.37 36.02 36.75 397,000 -1.77(-4.60%)
Feb 27, 2020 39.58 40.07 38.02 38.52 326,846 -2.11(-5.19%)
Feb 26, 2020 40.70 41.60 40.48 40.63 178,741 +0.30(+0.74%)
Feb 25, 2020 42.32 42.32 40.27 40.33 175,837 -1.78(-4.23%)
Feb 24, 2020 42.06 42.61 41.66 42.11 216,059 -1.87(-4.25%)
Feb 21, 2020 43.73 44.35 43.18 43.98 285,000 -0.07(-0.16%)
Feb 20, 2020 43.28 44.12 43.06 44.05 204,727 +0.51(+1.17%)
Feb 19, 2020 43.15 43.73 42.94 43.54 209,812 +0.56(+1.30%)
Feb 18, 2020 43.10 43.46 42.68 42.98 140,641 -0.36(-0.83%)
Feb 14, 2020 43.74 43.81 42.95 43.34 241,800 -0.32(-0.73%)
Feb 13, 2020 43.47 43.92 43.22 43.66 201,270 -0.14(-0.32%)
Feb 12, 2020 44.61 44.84 43.70 43.80 327,447 -0.15(-0.34%)
Feb 11, 2020 43.74 44.73 43.63 43.95 229,731 +0.48(+1.10%)
Feb 10, 2020 42.89 43.50 42.75 43.47 283,450 +0.33(+0.76%)
Feb 07, 2020 43.34 43.38 42.98 43.14 340,600 -0.66(-1.51%)
Feb 06, 2020 44.54 44.54 43.56 43.80 339,883 -0.23(-0.52%)
Feb 05, 2020 43.27 44.12 42.88 44.03 470,178 +1.56(+3.67%)
Feb 04, 2020 42.03 42.84 41.76 42.47 541,928 +1.42(+3.46%)
Feb 03, 2020 39.92 41.46 39.70 41.05 480,976 +1.31(+3.30%)
Jan 31, 2020 41.61 41.66 39.49 39.74 480,500 -2.55(-6.03%)
Jan 30, 2020 42.72 43.87 41.77 42.29 361,535 -1.47(-3.36%)
Jan 29, 2020 43.12 44.24 43.12 43.76 333,432 +0.67(+1.55%)
Jan 28, 2020 43.41 43.86 42.80 43.09 550,301 +0.23(+0.54%)
Jan 27, 2020 42.00 43.52 41.11 42.86 432,012 -0.14(-0.33%)
Jan 24, 2020 43.82 43.82 42.07 43.00 402,900 -0.69(-1.58%)
Jan 23, 2020 43.51 43.90 42.23 43.69 473,074 -0.19(-0.43%)
Jan 22, 2020 43.98 44.25 43.44 43.88 519,628 -0.10(-0.23%)
Jan 21, 2020 45.87 45.87 43.94 43.98 352,472 -2.41(-5.20%)
Jan 17, 2020 47.67 47.75 46.27 46.39 212,500 -1.02(-2.15%)
Jan 16, 2020 47.12 47.63 46.98 47.41 251,443 +0.13(+0.27%)
Jan 15, 2020 47.85 48.25 46.97 47.28 204,456 -0.83(-1.73%)
Jan 14, 2020 47.25 48.33 47.13 48.11 309,619 +0.58(+1.22%)
Jan 13, 2020 47.36 47.74 47.05 47.53 303,611 +0.26(+0.55%)
Jan 10, 2020 48.35 48.73 47.09 47.27 360,100 -1.18(-2.44%)
Jan 09, 2020 48.78 48.79 48.03 48.45 180,534 -0.30(-0.62%)
Jan 08, 2020 48.49 48.89 48.19 48.75 316,297 +0.25(+0.52%)
Jan 07, 2020 48.17 48.97 48.17 48.50 201,502 -0.28(-0.57%)
Jan 06, 2020 48.36 49.15 48.09 48.78 230,063 -0.01(-0.02%)
Jan 03, 2020 48.63 49.26 48.54 48.79 152,900 -0.69(-1.39%)
Jan 02, 2020 50.25 50.25 48.62 49.48 239,746 -0.30(-0.60%)
Dec 31, 2019 49.74 50.50 49.51 49.78 173,800 -0.03(-0.06%)
Dec 30, 2019 50.35 50.69 49.72 49.81 135,554 -0.47(-0.93%)
Dec 27, 2019 50.39 50.56 49.80 50.28 111,200 +0.10(+0.20%)
Dec 26, 2019 50.46 51.03 49.91 50.18 203,308 +0.12(+0.24%)
Dec 24, 2019 50.62 50.86 49.78 50.06 63,500 -0.41(-0.81%)
Dec 23, 2019 49.40 50.52 49.20 50.47 198,721 +1.14(+2.31%)
Dec 20, 2019 50.07 50.57 49.11 49.33 1,032,500 -0.44(-0.88%)
Dec 19, 2019 49.84 49.84 49.04 49.77 413,074 +0.04(+0.08%)
Dec 18, 2019 50.25 50.43 49.58 49.73 310,668 +0.01(+0.02%)
Dec 17, 2019 48.52 49.88 48.32 49.72 356,441 +1.31(+2.71%)
Dec 16, 2019 51.51 51.93 47.84 48.41 881,918 -5.11(-9.55%)
Dec 13, 2019 53.72 53.78 52.60 53.52 249,000 -0.43(-0.80%)
Dec 12, 2019 53.62 54.90 53.22 53.95 258,865 +0.09(+0.17%)
Dec 11, 2019 53.50 54.16 53.47 53.86 120,765 +0.46(+0.86%)
Dec 10, 2019 53.17 53.60 53.08 53.40 182,532 +0.19(+0.36%)
Dec 09, 2019 53.35 54.11 53.01 53.21 237,672 -0.36(-0.67%)
Dec 06, 2019 53.61 54.15 53.37 53.57 219,800 +0.76(+1.44%)
Dec 05, 2019 52.59 52.94 51.95 52.81 140,190 +0.41(+0.78%)
Dec 04, 2019 52.62 53.36 52.34 52.40 202,771 +0.26(+0.50%)
Dec 03, 2019 51.35 52.30 50.38 52.14 182,739 -0.24(-0.46%)
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.