Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.75 20.25 18.44 19.50 1,257,726 +0.87(+4.67%)
Mar 30, 2020 19.73 19.73 18.11 18.63 914,202 -0.59(-3.07%)
Mar 27, 2020 20.31 20.38 18.94 19.22 682,400 -1.93(-9.13%)
Mar 26, 2020 20.63 21.68 19.83 21.15 763,678 +0.75(+3.68%)
Mar 25, 2020 19.90 21.33 18.29 20.40 725,806 +1.04(+5.37%)
Mar 24, 2020 17.92 19.36 17.47 19.36 825,679 +2.87(+17.40%)
Mar 23, 2020 15.20 17.49 13.60 16.49 933,112 +1.62(+10.89%)
Mar 20, 2020 16.80 17.32 14.70 14.87 1,026,900 -1.49(-9.11%)
Mar 19, 2020 16.03 17.79 15.14 16.36 987,700 +0.13(+0.80%)
Mar 18, 2020 19.30 20.03 15.29 16.23 546,445 -5.16(-24.12%)
Mar 17, 2020 22.62 23.03 20.78 21.39 512,109 -0.85(-3.82%)
Mar 16, 2020 22.46 23.93 22.00 22.24 461,704 -4.44(-16.64%)
Mar 13, 2020 24.91 26.72 23.20 26.68 541,400 +4.08(+18.05%)
Mar 12, 2020 24.33 24.53 21.55 22.60 666,511 -4.68(-17.16%)
Mar 11, 2020 27.95 28.93 26.41 27.28 613,116 -1.63(-5.64%)
Mar 10, 2020 30.30 30.30 27.71 28.91 700,439 +0.41(+1.44%)
Mar 09, 2020 30.00 31.16 28.38 28.50 500,233 -5.95(-17.27%)
Mar 06, 2020 34.32 35.85 33.83 34.45 297,200 -1.43(-3.99%)
Mar 05, 2020 36.98 37.47 35.16 35.88 233,096 -2.29(-6.00%)
Mar 04, 2020 38.34 38.36 37.15 38.17 219,799 +0.79(+2.11%)
Mar 03, 2020 38.26 39.43 36.72 37.38 257,526 -0.82(-2.15%)
Mar 02, 2020 37.20 38.22 36.08 38.20 422,531 +1.45(+3.95%)
Feb 28, 2020 36.99 38.37 36.02 36.75 397,000 -1.77(-4.60%)
Feb 27, 2020 39.58 40.07 38.02 38.52 326,846 -2.11(-5.19%)
Feb 26, 2020 40.70 41.60 40.48 40.63 178,741 +0.30(+0.74%)
Feb 25, 2020 42.32 42.32 40.27 40.33 175,837 -1.78(-4.23%)
Feb 24, 2020 42.06 42.61 41.66 42.11 216,059 -1.87(-4.25%)
Feb 21, 2020 43.73 44.35 43.18 43.98 285,000 -0.07(-0.16%)
Feb 20, 2020 43.28 44.12 43.06 44.05 204,727 +0.51(+1.17%)
Feb 19, 2020 43.15 43.73 42.94 43.54 209,812 +0.56(+1.30%)
Feb 18, 2020 43.10 43.46 42.68 42.98 140,641 -0.36(-0.83%)
Feb 14, 2020 43.74 43.81 42.95 43.34 241,800 -0.32(-0.73%)
Feb 13, 2020 43.47 43.92 43.22 43.66 201,270 -0.14(-0.32%)
Feb 12, 2020 44.61 44.84 43.70 43.80 327,447 -0.15(-0.34%)
Feb 11, 2020 43.74 44.73 43.63 43.95 229,731 +0.48(+1.10%)
Feb 10, 2020 42.89 43.50 42.75 43.47 283,450 +0.33(+0.76%)
Feb 07, 2020 43.34 43.38 42.98 43.14 340,600 -0.66(-1.51%)
Feb 06, 2020 44.54 44.54 43.56 43.80 339,883 -0.23(-0.52%)
Feb 05, 2020 43.27 44.12 42.88 44.03 470,178 +1.56(+3.67%)
Feb 04, 2020 42.03 42.84 41.76 42.47 541,928 +1.42(+3.46%)
Feb 03, 2020 39.92 41.46 39.70 41.05 480,976 +1.31(+3.30%)
Jan 31, 2020 41.61 41.66 39.49 39.74 480,500 -2.55(-6.03%)
Jan 30, 2020 42.72 43.87 41.77 42.29 361,535 -1.47(-3.36%)
Jan 29, 2020 43.12 44.24 43.12 43.76 333,432 +0.67(+1.55%)
Jan 28, 2020 43.41 43.86 42.80 43.09 550,301 +0.23(+0.54%)
Jan 27, 2020 42.00 43.52 41.11 42.86 432,012 -0.14(-0.33%)
Jan 24, 2020 43.82 43.82 42.07 43.00 402,900 -0.69(-1.58%)
Jan 23, 2020 43.51 43.90 42.23 43.69 473,074 -0.19(-0.43%)
Jan 22, 2020 43.98 44.25 43.44 43.88 519,628 -0.10(-0.23%)
Jan 21, 2020 45.87 45.87 43.94 43.98 352,472 -2.41(-5.20%)
Jan 17, 2020 47.67 47.75 46.27 46.39 212,500 -1.02(-2.15%)
Jan 16, 2020 47.12 47.63 46.98 47.41 251,443 +0.13(+0.27%)
Jan 15, 2020 47.85 48.25 46.97 47.28 204,456 -0.83(-1.73%)
Jan 14, 2020 47.25 48.33 47.13 48.11 309,619 +0.58(+1.22%)
Jan 13, 2020 47.36 47.74 47.05 47.53 303,611 +0.26(+0.55%)
Jan 10, 2020 48.35 48.73 47.09 47.27 360,100 -1.18(-2.44%)
Jan 09, 2020 48.78 48.79 48.03 48.45 180,534 -0.30(-0.62%)
Jan 08, 2020 48.49 48.89 48.19 48.75 316,297 +0.25(+0.52%)
Jan 07, 2020 48.17 48.97 48.17 48.50 201,502 -0.28(-0.57%)
Jan 06, 2020 48.36 49.15 48.09 48.78 230,063 -0.01(-0.02%)
Jan 03, 2020 48.63 49.26 48.54 48.79 152,900 -0.69(-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.