Carpenter Technology Corp (NY: CRS )

42.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 42.00 42.69 40.40 41.15 515,874 -0.44(-1.06%)
Mar 30, 2021 38.73 41.97 38.38 41.59 736,615 +3.03(+7.86%)
Mar 29, 2021 41.02 41.79 38.51 38.56 473,958 -2.46(-6.00%)
Mar 26, 2021 39.98 41.67 39.60 41.02 389,100 +2.14(+5.50%)
Mar 25, 2021 36.30 39.28 36.21 38.88 444,424 +1.69(+4.54%)
Mar 24, 2021 39.32 39.73 37.14 37.19 487,258 -1.02(-2.67%)
Mar 23, 2021 39.79 40.67 37.60 38.21 520,990 -2.31(-5.70%)
Mar 22, 2021 42.51 42.52 40.00 40.52 435,453 -1.81(-4.28%)
Mar 19, 2021 42.80 42.80 40.30 42.33 1,776,400 -0.46(-1.08%)
Mar 18, 2021 45.08 45.93 42.41 42.79 476,316 -2.26(-5.02%)
Mar 17, 2021 44.00 45.39 43.61 45.05 320,794 +0.89(+2.02%)
Mar 16, 2021 44.88 45.70 43.88 44.16 308,496 -0.99(-2.19%)
Mar 15, 2021 46.25 46.25 44.31 45.15 339,075 -1.62(-3.46%)
Mar 12, 2021 47.65 48.06 45.75 46.77 420,700 -0.77(-1.62%)
Mar 11, 2021 46.49 47.57 46.05 47.54 503,665 +1.61(+3.51%)
Mar 10, 2021 45.02 46.14 44.05 45.93 372,176 +1.48(+3.33%)
Mar 09, 2021 44.86 45.12 42.46 44.45 427,500 -0.34(-0.76%)
Mar 08, 2021 42.04 44.92 41.67 44.79 458,696 +3.01(+7.20%)
Mar 05, 2021 42.16 42.97 39.75 41.78 392,600 +1.10(+2.70%)
Mar 04, 2021 43.13 43.59 39.00 40.68 459,017 -2.74(-6.31%)
Mar 03, 2021 42.75 44.28 42.12 43.42 439,537 +0.89(+2.09%)
Mar 02, 2021 44.26 44.33 42.00 42.53 388,749 -1.65(-3.73%)
Mar 01, 2021 42.05 44.48 41.57 44.18 553,168 +3.52(+8.66%)
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%)
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.