Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.50 22.45 20.00 20.17 823,830 -1.33(-6.18%)
Apr 29, 2020 20.06 22.09 20.00 21.50 750,501 +2.42(+12.69%)
Apr 28, 2020 19.48 19.76 18.49 19.08 566,022 +0.48(+2.59%)
Apr 27, 2020 17.01 18.72 16.63 18.59 954,690 +2.07(+12.56%)
Apr 24, 2020 16.72 17.19 16.38 16.52 957,878 -0.04(-0.22%)
Apr 23, 2020 16.54 17.58 16.51 16.56 662,373 +0.11(+0.66%)
Apr 22, 2020 17.11 17.25 16.29 16.45 461,637 -0.11(-0.66%)
Apr 21, 2020 16.64 17.17 16.38 16.56 693,506 -2.37(-12.54%)
Apr 20, 2020 19.17 19.38 17.24 18.93 427,753 +0.64(+3.48%)
Apr 17, 2020 18.15 18.49 17.63 18.29 483,116 +1.58(+9.47%)
Apr 16, 2020 17.43 17.43 16.38 16.71 697,396 -0.81(-4.62%)
Apr 15, 2020 17.68 18.19 16.71 17.52 479,603 -1.29(-6.87%)
Apr 14, 2020 20.17 20.55 18.62 18.81 501,321 -0.54(-2.77%)
Apr 13, 2020 20.77 20.95 19.18 19.35 454,697 -1.42(-6.83%)
Apr 09, 2020 20.83 21.51 20.23 20.77 728,906 +0.95(+4.77%)
Apr 08, 2020 18.83 20.03 18.56 19.82 478,006 +1.46(+7.98%)
Apr 07, 2020 19.01 19.96 18.26 18.36 840,812 +0.36(+2.02%)
Apr 06, 2020 17.48 18.76 17.42 17.99 689,138 +1.69(+10.38%)
Apr 03, 2020 17.21 17.50 15.99 16.30 724,179 -0.89(-5.19%)
Apr 02, 2020 16.65 17.90 16.59 17.19 768,928 +0.50(+3.00%)
Apr 01, 2020 17.06 17.61 16.42 16.69 741,071 -1.05(-5.90%)
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%)
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.