Skip to main content

Carpenter Technology Corp (NY: CRS )

70.75 +0.56 (+0.80%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 40.74 41.20 40.24 41.00 414,959 +0.85(+2.12%)
Mar 28, 2019 39.71 40.39 39.50 40.15 233,134 +0.51(+1.29%)
Mar 27, 2019 39.05 39.86 38.75 39.64 183,667 +0.54(+1.37%)
Mar 26, 2019 38.77 39.56 38.54 39.11 364,337 +0.79(+2.05%)
Mar 25, 2019 37.73 38.67 37.22 38.32 278,169 +0.41(+1.08%)
Mar 22, 2019 40.63 40.63 37.86 37.91 330,424 -3.08(-7.51%)
Mar 21, 2019 39.99 41.38 39.88 40.99 255,803 +0.72(+1.80%)
Mar 20, 2019 40.53 40.82 39.35 40.26 278,152 -0.36(-0.88%)
Mar 19, 2019 41.44 41.77 40.37 40.62 167,622 -0.44(-1.07%)
Mar 18, 2019 41.31 41.57 40.56 41.06 200,240 +0.42(+1.03%)
Mar 15, 2019 40.40 41.21 40.21 40.64 520,851 +0.43(+1.07%)
Mar 14, 2019 40.93 40.97 40.11 40.21 185,312 -0.77(-1.88%)
Mar 13, 2019 41.54 41.89 40.95 40.98 289,906 -0.35(-0.84%)
Mar 12, 2019 41.13 42.09 41.13 41.33 215,830 +0.25(+0.61%)
Mar 11, 2019 40.51 41.11 39.82 41.08 200,428 +0.97(+2.43%)
Mar 08, 2019 40.00 40.27 39.67 40.10 218,605 -0.35(-0.86%)
Mar 07, 2019 41.31 41.31 40.09 40.45 250,775 -0.79(-1.91%)
Mar 06, 2019 43.05 43.05 41.20 41.24 285,412 -1.74(-4.06%)
Mar 05, 2019 42.92 43.15 42.39 42.98 220,866 +0.03(+0.06%)
Mar 04, 2019 43.07 43.71 42.27 42.95 270,062 -0.17(-0.39%)
Mar 01, 2019 42.26 43.15 42.01 43.12 309,066 +1.14(+2.73%)
Feb 28, 2019 42.42 42.42 41.86 41.98 258,332 -0.54(-1.26%)
Feb 27, 2019 42.75 43.12 42.17 42.52 251,532 -0.30(-0.69%)
Feb 26, 2019 42.67 43.27 42.50 42.81 225,320 -0.03(-0.06%)
Feb 25, 2019 42.62 43.10 42.22 42.84 228,320 +0.47(+1.12%)
Feb 22, 2019 42.43 42.65 41.95 42.36 197,583 +0.23(+0.55%)
Feb 21, 2019 42.70 43.06 41.80 42.13 187,581 -0.55(-1.30%)
Feb 20, 2019 41.74 42.93 41.74 42.69 287,204 +1.10(+2.65%)
Feb 19, 2019 40.43 41.99 40.43 41.59 271,258 +0.66(+1.62%)
Feb 15, 2019 40.91 41.43 40.65 40.92 240,857 +0.57(+1.42%)
Feb 14, 2019 40.36 40.84 40.11 40.35 252,667 -0.42(-1.03%)
Feb 13, 2019 41.44 41.68 40.29 40.77 382,593 -0.13(-0.33%)
Feb 12, 2019 41.16 41.43 40.83 40.91 187,853 +0.12(+0.29%)
Feb 11, 2019 40.46 40.94 40.25 40.79 324,478 +0.37(+0.91%)
Feb 08, 2019 40.78 40.78 39.73 40.42 217,151 +0.08(+0.20%)
Feb 07, 2019 41.10 41.16 39.61 40.34 270,553 -1.06(-2.57%)
Feb 06, 2019 40.49 41.62 40.41 41.41 349,439 +0.75(+1.85%)
Feb 05, 2019 40.93 41.42 40.59 40.66 309,290 -0.49(-1.20%)
Feb 04, 2019 41.80 42.34 40.25 41.15 544,811 -1.39(-3.26%)
Feb 01, 2019 41.61 42.86 41.41 42.53 649,479 +0.45(+1.06%)
Jan 31, 2019 41.91 43.27 40.81 42.09 549,288 +1.71(+4.23%)
Jan 30, 2019 39.37 40.47 38.70 40.38 370,955 +1.70(+4.40%)
Jan 29, 2019 39.39 39.58 38.53 38.68 248,375 -0.29(-0.75%)
Jan 28, 2019 38.69 39.02 38.04 38.97 244,788 -0.13(-0.34%)
Jan 25, 2019 38.90 39.51 38.83 39.10 221,995 +1.06(+2.79%)
Jan 24, 2019 37.12 38.24 36.71 38.04 178,287 +0.04(+0.12%)
Jan 23, 2019 38.07 38.88 37.68 38.00 249,554 +0.16(+0.42%)
Jan 22, 2019 38.10 39.16 36.05 37.84 349,526 -0.97(-2.50%)
Jan 18, 2019 37.74 39.04 37.01 38.81 547,970 +1.43(+3.84%)
Jan 17, 2019 37.05 37.92 37.05 37.38 371,166 -0.29(-0.78%)
Jan 16, 2019 36.92 37.75 36.82 37.67 257,079 +1.06(+2.89%)
Jan 15, 2019 37.21 37.35 35.96 36.61 185,386 -0.06(-0.17%)
Jan 14, 2019 36.90 37.15 36.06 36.67 228,831 -0.23(-0.63%)
Jan 11, 2019 36.58 37.23 36.25 36.90 306,661 -0.37(-1.00%)
Jan 10, 2019 35.75 37.31 35.72 37.28 496,070 +1.07(+2.95%)
Jan 09, 2019 36.21 36.60 35.65 36.21 340,645 +0.48(+1.35%)
Jan 08, 2019 35.65 36.50 35.05 35.73 489,726 +0.50(+1.42%)
Jan 07, 2019 34.87 36.06 34.44 35.23 647,417 +0.54(+1.57%)
Jan 04, 2019 32.82 34.73 32.67 34.69 539,436 +2.74(+8.59%)
Jan 03, 2019 33.49 33.49 31.56 31.94 472,106 -1.41(-4.22%)
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.