Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.06 18.42 16.78 17.74 1,382,543 +0.79(+4.67%)
Mar 30, 2020 17.95 17.95 16.48 16.95 1,004,928 -0.54(-3.07%)
Mar 27, 2020 18.48 18.54 17.23 17.48 750,121 -1.76(-9.13%)
Mar 26, 2020 18.77 19.72 18.04 19.24 839,465 +0.68(+3.68%)
Mar 25, 2020 18.10 19.40 16.64 18.56 797,835 +0.95(+5.37%)
Mar 24, 2020 16.30 17.61 15.89 17.61 907,619 +2.61(+17.40%)
Mar 23, 2020 13.83 15.91 12.37 15.00 1,025,714 +1.47(+10.89%)
Mar 20, 2020 15.28 15.76 13.37 13.53 1,128,810 -1.36(-9.11%)
Mar 19, 2020 14.58 16.18 13.77 14.88 1,085,720 +0.12(+0.80%)
Mar 18, 2020 17.56 18.22 13.91 14.76 600,674 -4.69(-24.12%)
Mar 17, 2020 20.58 20.95 18.90 19.46 562,931 -0.77(-3.82%)
Mar 16, 2020 20.43 21.77 20.01 20.23 507,523 -4.04(-16.64%)
Mar 13, 2020 22.66 24.31 21.11 24.27 595,128 +3.71(+18.05%)
Mar 12, 2020 22.13 22.32 19.60 20.56 732,655 -4.26(-17.16%)
Mar 11, 2020 25.43 26.32 24.02 24.82 673,962 -1.48(-5.64%)
Mar 10, 2020 27.56 27.56 25.21 26.30 769,951 +0.37(+1.44%)
Mar 09, 2020 27.29 28.35 25.82 25.93 549,876 -5.41(-17.27%)
Mar 06, 2020 31.22 32.61 30.78 31.34 326,694 -1.30(-3.99%)
Mar 05, 2020 33.64 34.09 31.99 32.64 256,228 -2.08(-6.00%)
Mar 04, 2020 34.88 34.90 33.80 34.72 241,611 +0.72(+2.11%)
Mar 03, 2020 34.81 35.87 33.41 34.01 283,083 -0.75(-2.15%)
Mar 02, 2020 33.84 34.77 32.82 34.75 464,463 +1.32(+3.95%)
Feb 28, 2020 33.65 34.91 32.77 33.43 436,398 -1.61(-4.60%)
Feb 27, 2020 36.01 36.45 34.59 35.04 359,282 -1.92(-5.19%)
Feb 26, 2020 37.03 37.84 36.83 36.96 196,479 +0.27(+0.74%)
Feb 25, 2020 38.50 38.50 36.63 36.69 193,287 -1.62(-4.23%)
Feb 24, 2020 38.26 38.76 37.90 38.31 237,500 -1.70(-4.25%)
Feb 21, 2020 39.78 40.34 39.28 40.01 313,283 -0.06(-0.16%)
Feb 20, 2020 39.37 40.14 39.17 40.07 225,044 +0.46(+1.17%)
Feb 19, 2020 39.25 39.78 39.06 39.61 230,633 +0.51(+1.30%)
Feb 18, 2020 39.21 39.53 38.83 39.10 154,598 -0.33(-0.83%)
Feb 14, 2020 39.79 39.85 39.07 39.43 265,796 -0.29(-0.73%)
Feb 13, 2020 39.55 39.95 39.32 39.72 221,244 -0.13(-0.32%)
Feb 12, 2020 40.58 40.79 39.75 39.85 359,943 -0.14(-0.34%)
Feb 11, 2020 39.79 40.69 39.69 39.98 252,529 +0.44(+1.10%)
Feb 10, 2020 39.02 39.57 38.89 39.55 311,579 +0.30(+0.76%)
Feb 07, 2020 39.43 39.46 39.10 39.25 374,401 -0.60(-1.51%)
Feb 06, 2020 40.52 40.52 39.63 39.85 373,613 -0.21(-0.52%)
Feb 05, 2020 39.36 40.14 39.01 40.05 516,838 +1.42(+3.67%)
Feb 04, 2020 38.24 38.97 37.99 38.64 595,709 +1.29(+3.46%)
Feb 03, 2020 36.32 37.72 36.12 37.34 528,708 +1.19(+3.30%)
Jan 31, 2020 37.85 37.90 35.92 36.15 528,185 -2.14(-5.58%)
Jan 30, 2020 38.68 39.72 37.82 38.29 399,302 -1.33(-3.36%)
Jan 29, 2020 39.04 40.06 39.04 39.62 368,263 +0.61(+1.55%)
Jan 28, 2020 39.30 39.71 38.75 39.01 607,787 +0.21(+0.54%)
Jan 27, 2020 38.03 39.40 37.22 38.81 477,141 -0.13(-0.33%)
Jan 24, 2020 39.68 39.68 38.09 38.93 444,988 -0.62(-1.58%)
Jan 23, 2020 39.39 39.75 38.24 39.56 522,493 -0.17(-0.43%)
Jan 22, 2020 39.82 40.06 39.33 39.73 573,910 -0.09(-0.23%)
Jan 21, 2020 41.53 41.53 39.78 39.82 389,292 -2.18(-5.20%)
Jan 17, 2020 43.16 43.23 41.89 42.00 234,698 -0.92(-2.15%)
Jan 16, 2020 42.66 43.12 42.54 42.93 277,709 +0.12(+0.27%)
Jan 15, 2020 43.32 43.69 42.53 42.81 225,814 -0.75(-1.73%)
Jan 14, 2020 42.78 43.76 42.67 43.56 341,963 +0.53(+1.22%)
Jan 13, 2020 42.88 43.22 42.60 43.03 335,327 +0.24(+0.55%)
Jan 10, 2020 43.78 44.12 42.64 42.80 397,717 -1.07(-2.44%)
Jan 09, 2020 44.17 44.18 43.49 43.87 199,393 -0.27(-0.62%)
Jan 08, 2020 43.90 44.27 43.63 44.14 349,338 +0.23(+0.52%)
Jan 07, 2020 43.61 44.34 43.61 43.91 222,551 -0.25(-0.57%)
Jan 06, 2020 43.79 44.50 43.54 44.17 254,096 -0.01(-0.02%)
Jan 03, 2020 44.03 44.60 43.95 44.18 168,872 -0.62(-1.39%)
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.