Skip to main content

Carpenter Technology Corp (NY: CRS )

71.39 +1.20 (+1.71%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 38.88 38.88 38.88 0 +0.82(+2.15%)
Mar 28, 2018 38.11 38.27 37.40 38.06 917,693 -0.15(-0.39%)
Mar 27, 2018 38.41 38.90 38.00 38.21 563,818 -0.05(-0.14%)
Mar 26, 2018 38.43 38.49 37.46 38.26 641,329 +0.58(+1.54%)
Mar 23, 2018 39.23 39.53 37.65 37.68 717,562 -1.11(-2.86%)
Mar 22, 2018 40.40 40.70 38.76 38.79 566,519 -2.44(-5.92%)
Mar 21, 2018 40.79 41.94 40.79 41.23 419,626 +0.61(+1.50%)
Mar 20, 2018 42.48 42.58 40.57 40.63 702,480 -1.87(-4.40%)
Mar 19, 2018 42.76 43.35 41.81 42.49 323,778 -1.00(-2.31%)
Mar 16, 2018 43.45 44.11 42.70 43.50 966,153 +0.04(+0.10%)
Mar 15, 2018 44.34 44.45 43.37 43.45 357,976 -0.86(-1.95%)
Mar 14, 2018 46.19 46.55 44.19 44.32 580,588 -1.47(-3.21%)
Mar 13, 2018 46.27 46.77 45.67 45.79 408,258 -0.30(-0.65%)
Mar 12, 2018 45.55 46.41 45.55 46.09 301,159 +0.50(+1.10%)
Mar 09, 2018 45.28 46.24 45.20 45.59 377,809 +0.66(+1.47%)
Mar 08, 2018 45.42 45.72 44.43 44.93 191,313 -0.60(-1.32%)
Mar 07, 2018 45.91 45.52 331,766 +0.40(+0.88%)
Mar 06, 2018 44.87 45.51 44.13 45.13 300,736 +0.57(+1.29%)
Mar 05, 2018 44.00 45.09 43.70 44.56 392,078 +0.20(+0.46%)
Mar 02, 2018 44.13 44.48 42.87 44.35 445,995 -0.83(-1.83%)
Mar 01, 2018 45.13 46.12 44.71 45.18 531,696 +0.29(+0.65%)
Feb 28, 2018 45.60 45.97 44.87 44.89 682,033 -0.59(-1.30%)
Feb 27, 2018 45.59 46.02 45.32 45.48 406,200 -0.34(-0.75%)
Feb 26, 2018 45.75 46.06 44.93 45.82 329,208 +0.75(+1.66%)
Feb 23, 2018 45.01 45.30 44.68 45.08 291,304 +0.34(+0.77%)
Feb 22, 2018 44.73 324,278 +0.18(+0.40%)
Feb 21, 2018 45.12 45.75 44.53 44.56 371,120 -0.43(-0.96%)
Feb 20, 2018 45.36 46.26 44.86 44.99 562,240 -1.14(-2.46%)
Feb 16, 2018 46.12 46.12 46.12 0 +0.56(+1.24%)
Feb 15, 2018 45.74 45.99 44.96 45.56 496,165 +0.24(+0.52%)
Feb 14, 2018 45.42 42.98 45.32 465,615 +1.78(+4.09%)
Feb 13, 2018 42.70 43.74 42.52 43.54 475,179 +0.63(+1.48%)
Feb 12, 2018 41.99 43.29 41.76 42.91 409,606 +1.02(+2.44%)
Feb 09, 2018 41.38 42.10 39.99 41.89 677,100 +0.93(+2.28%)
Feb 08, 2018 41.72 41.96 40.91 40.95 723,786 -0.68(-1.63%)
Feb 07, 2018 41.59 41.87 41.32 41.63 697,818 -0.33(-0.80%)
Feb 06, 2018 39.55 42.15 38.99 41.96 731,246 +0.76(+1.85%)
Feb 05, 2018 41.76 42.50 40.63 41.20 585,939 -0.95(-2.25%)
Feb 02, 2018 43.64 43.66 41.97 42.15 865,467 -2.11(-4.76%)
Feb 01, 2018 45.03 45.33 43.05 44.26 756,045 -0.87(-1.93%)
Jan 31, 2018 45.81 45.84 44.66 45.13 625,112 -0.41(-0.91%)
Jan 30, 2018 46.25 46.39 44.79 45.54 523,846 -0.98(-2.11%)
Jan 29, 2018 47.18 47.41 46.44 46.52 318,141 -0.55(-1.17%)
Jan 26, 2018 47.09 47.53 46.89 47.07 194,325 +0.10(+0.21%)
Jan 25, 2018 47.66 47.85 46.54 46.98 378,631 -0.09(-0.19%)
Jan 24, 2018 47.76 47.76 46.84 47.07 394,914 -0.11(-0.24%)
Jan 23, 2018 47.07 47.43 45.76 47.18 502,126 +0.04(+0.07%)
Jan 22, 2018 47.14 47.50 46.52 47.15 469,004 +0.04(+0.07%)
Jan 19, 2018 46.62 47.51 46.29 47.11 1,044,768 +0.61(+1.32%)
Jan 18, 2018 46.25 46.83 45.92 46.50 522,768 +0.01(+0.02%)
Jan 17, 2018 46.43 46.70 46.01 46.49 583,750 +0.47(+1.01%)
Jan 16, 2018 47.32 47.94 45.92 46.02 449,411 -1.14(-2.42%)
Jan 12, 2018 47.16 47.16 47.16 0 -0.32(-0.68%)
Jan 11, 2018 46.15 47.78 46.01 47.49 1,131,927 +1.50(+3.26%)
Jan 10, 2018 45.94 46.08 45.57 45.99 339,752 +0.34(+0.75%)
Jan 09, 2018 46.54 46.69 45.48 45.64 329,620 -1.00(-2.15%)
Jan 08, 2018 46.78 46.84 45.63 46.64 499,186 +0.35(+0.76%)
Jan 05, 2018 47.21 47.21 46.23 46.29 236,979 -0.78(-1.66%)
Jan 04, 2018 46.53 47.79 46.28 47.07 373,168 +0.84(+1.82%)
Jan 03, 2018 46.67 46.73 45.77 46.23 340,111 -0.36(-0.77%)
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.