Carpenter Technology Corp (NY: CRS )

41.24 USD -0.47 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 55.11 55.28 52.98 53.26 514,363 -1.64(-2.99%)
Apr 27, 2018 53.62 55.17 53.58 54.90 666,240 +2.59(+4.95%)
Apr 26, 2018 49.97 53.11 49.97 52.31 919,354 +3.11(+6.32%)
Apr 25, 2018 49.80 50.28 49.02 49.20 801,633 -0.81(-1.62%)
Apr 24, 2018 51.48 51.87 49.40 50.01 446,526 -0.97(-1.90%)
Apr 23, 2018 50.81 51.89 50.56 50.98 516,567 -0.17(-0.33%)
Apr 20, 2018 51.74 52.07 50.92 51.15 845,452 -0.64(-1.24%)
Apr 19, 2018 51.27 52.02 50.92 51.79 294,879 +0.51(+0.99%)
Apr 18, 2018 50.94 52.26 50.73 51.28 526,446 +1.23(+2.46%)
Apr 17, 2018 49.61 50.46 49.47 50.05 278,102 +0.70(+1.42%)
Apr 16, 2018 48.77 49.56 48.30 49.35 227,017 +0.87(+1.79%)
Apr 13, 2018 48.76 49.21 48.30 48.48 375,800 +0.31(+0.64%)
Apr 12, 2018 48.12 48.69 47.98 48.17 427,800 +0.17(+0.35%)
Apr 11, 2018 47.47 48.32 47.47 48.00 461,088 +0.16(+0.33%)
Apr 10, 2018 47.35 48.13 46.70 47.84 365,277 +1.72(+3.73%)
Apr 09, 2018 45.98 46.97 45.64 46.12 434,920 +0.53(+1.16%)
Apr 06, 2018 45.00 45.88 45.00 45.59 887,649 +0.03(+0.07%)
Apr 05, 2018 44.18 45.99 44.18 45.56 461,656 +1.73(+3.95%)
Apr 04, 2018 42.01 43.92 41.75 43.83 383,550 +0.85(+1.98%)
Apr 03, 2018 42.91 43.42 42.64 42.98 362,934 +0.32(+0.75%)
Apr 02, 2018 43.81 44.33 42.11 42.66 312,788 -1.46(-3.31%)
Mar 29, 2018 44.12 44.12 44.12 0 +0.93(+2.15%)
Mar 28, 2018 43.25 43.43 42.44 43.19 808,708 -0.17(-0.39%)
Mar 27, 2018 43.59 44.14 43.12 43.36 496,859 -0.06(-0.14%)
Mar 26, 2018 43.61 43.68 42.51 43.42 565,165 +0.66(+1.54%)
Mar 23, 2018 44.52 44.86 42.72 42.76 632,345 -1.26(-2.86%)
Mar 22, 2018 45.84 46.18 43.99 44.02 499,240 -2.77(-5.92%)
Mar 21, 2018 46.29 47.59 46.29 46.79 369,792 +0.69(+1.50%)
Mar 20, 2018 48.21 48.32 46.04 46.10 619,054 -2.12(-4.40%)
Mar 19, 2018 48.52 49.19 47.45 48.22 285,327 -1.14(-2.31%)
Mar 16, 2018 49.31 50.06 48.45 49.36 851,413 +0.05(+0.10%)
Mar 15, 2018 50.31 50.44 49.21 49.31 315,463 -0.98(-1.95%)
Mar 14, 2018 52.41 52.82 50.15 50.29 511,638 -1.67(-3.21%)
Mar 13, 2018 52.50 53.07 51.83 51.96 359,774 -0.34(-0.65%)
Mar 12, 2018 51.69 52.66 51.69 52.30 265,394 +0.57(+1.10%)
Mar 09, 2018 51.38 52.47 51.29 51.73 332,941 +0.75(+1.47%)
Mar 08, 2018 51.54 51.88 50.42 50.98 168,593 -0.68(-1.32%)
Mar 07, 2018 52.10 51.66 292,366 +0.45(+0.88%)
Mar 06, 2018 50.92 51.64 50.08 51.21 265,021 +0.65(+1.29%)
Mar 05, 2018 49.93 51.17 49.59 50.56 345,515 +0.23(+0.46%)
Mar 02, 2018 50.08 50.47 48.65 50.33 393,029 -0.94(-1.83%)
Mar 01, 2018 51.21 52.33 50.74 51.27 468,552 +0.33(+0.65%)
Feb 28, 2018 51.74 52.17 50.92 50.94 601,035 -0.67(-1.30%)
Feb 27, 2018 51.73 52.22 51.43 51.61 357,960 -0.39(-0.75%)
Feb 26, 2018 51.91 52.27 50.98 52.00 290,112 +0.85(+1.66%)
Feb 23, 2018 51.08 51.40 50.70 51.15 256,709 +0.39(+0.77%)
Feb 22, 2018 50.76 285,767 +0.20(+0.40%)
Feb 21, 2018 51.20 51.91 50.53 50.56 327,046 -0.49(-0.96%)
Feb 20, 2018 51.47 52.49 50.91 51.05 495,469 -1.29(-2.46%)
Feb 16, 2018 52.34 52.34 52.34 0 +0.64(+1.24%)
Feb 15, 2018 51.90 52.19 51.02 51.70 437,241 +0.27(+0.52%)
Feb 14, 2018 51.54 48.77 51.43 410,319 +2.02(+4.09%)
Feb 13, 2018 48.45 49.64 48.25 49.41 418,747 +0.72(+1.48%)
Feb 12, 2018 47.65 49.12 47.39 48.69 360,962 +1.16(+2.44%)
Feb 09, 2018 46.96 47.77 45.38 47.53 596,688 +1.06(+2.28%)
Feb 08, 2018 47.34 47.61 46.42 46.47 637,830 -0.77(-1.63%)
Feb 07, 2018 47.19 47.51 46.89 47.24 614,946 -0.38(-0.80%)
Feb 06, 2018 44.88 47.83 44.25 47.62 644,404 +0.86(+1.85%)
Feb 05, 2018 47.39 48.23 46.10 46.76 516,353 -1.25(-2.61%)
Feb 02, 2018 49.71 49.72 47.80 48.01 759,825 -2.40(-4.76%)
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.