Carpenter Technology Corp (NY: CRS )

38.85 USD -1.25 (-3.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.73 43.48 40.25 40.66 411,400 -2.41(-5.60%)
Feb 25, 2021 44.90 45.63 42.91 43.07 426,904 -1.43(-3.21%)
Feb 24, 2021 42.68 45.07 42.32 44.50 405,822 +2.03(+4.78%)
Feb 23, 2021 41.61 43.01 40.53 42.47 440,552 +0.66(+1.58%)
Feb 22, 2021 37.88 42.07 37.88 41.81 528,067 +3.47(+9.05%)
Feb 19, 2021 37.25 39.50 37.25 38.34 340,100 +1.44(+3.90%)
Feb 18, 2021 37.20 37.63 36.03 36.90 245,548 -0.45(-1.20%)
Feb 17, 2021 37.24 38.06 36.58 37.35 346,710 -0.04(-0.11%)
Feb 16, 2021 36.53 37.79 36.14 37.39 275,770 +1.52(+4.24%)
Feb 12, 2021 35.30 36.29 34.84 35.87 239,800 +0.48(+1.36%)
Feb 11, 2021 34.71 35.43 33.89 35.39 297,449 +0.84(+2.43%)
Feb 10, 2021 34.24 35.15 34.18 34.55 277,347 +0.78(+2.31%)
Feb 09, 2021 34.06 34.22 33.00 33.77 252,254 -0.57(-1.66%)
Feb 08, 2021 33.40 34.55 33.33 34.34 259,801 +1.45(+4.41%)
Feb 05, 2021 33.44 33.92 32.56 32.89 313,300 -0.06(-0.18%)
Feb 04, 2021 31.80 32.99 31.80 32.95 379,745 +1.33(+4.21%)
Feb 03, 2021 31.48 31.79 30.70 31.62 265,648 -0.08(-0.25%)
Feb 02, 2021 31.76 32.85 31.49 31.70 348,966 +0.45(+1.44%)
Feb 01, 2021 31.36 31.73 30.01 31.25 793,930 +0.01(+0.03%)
Jan 29, 2021 32.82 32.98 31.01 31.24 649,700 -1.77(-5.36%)
Jan 28, 2021 35.42 36.45 31.62 33.01 804,736 -1.37(-3.98%)
Jan 27, 2021 33.54 35.65 33.29 34.38 729,608 -0.37(-1.06%)
Jan 26, 2021 35.58 36.18 34.47 34.75 464,556 -0.44(-1.25%)
Jan 25, 2021 34.64 35.26 34.07 35.19 318,954 +0.31(+0.89%)
Jan 22, 2021 34.16 35.05 33.95 34.88 359,900 -0.09(-0.26%)
Jan 21, 2021 36.35 36.35 34.54 34.97 445,890 -1.34(-3.69%)
Jan 20, 2021 36.47 37.34 35.79 36.31 418,986 +0.08(+0.22%)
Jan 19, 2021 36.38 37.47 36.08 36.23 453,432 +0.53(+1.48%)
Jan 15, 2021 34.88 35.99 34.88 35.70 636,400 -0.23(-0.64%)
Jan 14, 2021 34.35 36.40 33.87 35.93 474,054 +2.19(+6.49%)
Jan 13, 2021 33.59 34.00 33.20 33.74 327,247 +0.03(+0.09%)
Jan 12, 2021 32.71 33.98 32.37 33.71 253,750 +1.34(+4.14%)
Jan 11, 2021 32.13 32.92 31.86 32.37 289,834 -0.88(-2.65%)
Jan 08, 2021 33.47 33.79 32.77 33.25 446,900 -0.01(-0.03%)
Jan 07, 2021 34.37 34.58 32.75 33.26 589,795 -0.53(-1.57%)
Jan 06, 2021 32.06 34.20 31.70 33.79 929,899 +2.75(+8.86%)
Jan 05, 2021 28.17 31.37 28.17 31.04 672,895 +2.95(+10.50%)
Jan 04, 2021 29.44 30.21 27.92 28.09 365,498 -1.03(-3.54%)
Dec 31, 2020 29.12 29.12 29.12 317,847 +0.60(+2.10%)
Dec 30, 2020 27.80 28.83 27.80 28.52 317,847 +0.75(+2.70%)
Dec 29, 2020 28.48 28.51 27.55 27.77 297,911 -0.86(-3.00%)
Dec 28, 2020 29.04 29.60 28.56 28.63 266,615 +0.00(+0.00%)
Dec 24, 2020 28.72 28.97 28.51 28.63 228,300 +0.12(+0.42%)
Dec 23, 2020 27.83 28.65 27.75 28.51 245,231 +1.06(+3.86%)
Dec 22, 2020 27.55 27.72 27.00 27.45 204,907 +0.04(+0.15%)
Dec 21, 2020 26.96 27.70 26.90 27.41 269,559 -0.40(-1.44%)
Dec 18, 2020 29.55 29.77 27.63 27.81 1,403,900 -1.88(-6.33%)
Dec 17, 2020 29.55 29.79 28.89 29.69 367,415 +0.30(+1.02%)
Dec 16, 2020 29.76 29.97 28.92 29.39 491,435 -0.32(-1.08%)
Dec 15, 2020 28.45 29.73 27.97 29.71 576,436 +1.95(+7.02%)
Dec 14, 2020 28.79 28.82 27.64 27.76 604,535 -0.45(-1.60%)
Dec 11, 2020 28.07 28.36 27.68 28.21 261,200 -0.37(-1.29%)
Dec 10, 2020 28.02 28.89 27.81 28.58 440,260 +0.40(+1.42%)
Dec 09, 2020 29.21 29.54 27.69 28.18 526,318 -0.81(-2.79%)
Dec 08, 2020 28.30 29.51 28.18 28.99 485,318 +0.23(+0.80%)
Dec 07, 2020 29.25 29.48 28.10 28.76 499,476 -0.85(-2.87%)
Dec 04, 2020 27.37 29.76 27.21 29.61 644,800 +2.71(+10.07%)
Dec 03, 2020 26.94 27.37 26.31 26.90 526,852 +0.06(+0.22%)
Dec 02, 2020 25.49 26.94 25.25 26.84 366,194 +1.44(+5.67%)
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.