Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.62 54.15 52.62 52.79 575,465 -0.43(-0.81%)
May 30, 2018 51.80 53.40 51.80 53.22 525,337 +1.87(+3.64%)
May 29, 2018 50.98 51.80 50.73 51.35 216,776 -0.19(-0.38%)
May 25, 2018 51.54 51.54 51.54 0 -0.82(-1.56%)
May 24, 2018 52.31 52.76 51.97 52.36 145,285 +0.06(+0.12%)
May 23, 2018 51.77 52.35 51.62 52.30 165,992 +0.18(+0.34%)
May 22, 2018 52.40 53.26 52.11 52.13 212,273 -0.12(-0.24%)
May 21, 2018 52.05 52.34 51.46 52.25 247,981 +0.55(+1.07%)
May 18, 2018 52.07 52.54 51.45 51.69 352,251 -0.27(-0.53%)
May 17, 2018 52.01 52.73 51.80 51.97 396,081 -0.21(-0.41%)
May 16, 2018 51.82 52.81 51.46 52.18 536,395 +0.84(+1.63%)
May 15, 2018 49.47 51.46 49.38 51.34 427,721 +1.46(+2.93%)
May 14, 2018 50.29 50.73 49.73 49.88 259,812 -0.37(-0.74%)
May 11, 2018 50.35 50.95 50.13 50.25 218,874 +0.18(+0.35%)
May 10, 2018 50.26 50.30 49.86 50.07 252,818 +0.13(+0.26%)
May 09, 2018 49.83 50.14 49.34 49.94 370,750 +0.27(+0.55%)
May 08, 2018 49.17 49.68 49.11 49.67 165,541 +0.27(+0.55%)
May 07, 2018 48.65 49.56 48.48 49.40 310,730 +0.93(+1.93%)
May 04, 2018 47.06 48.90 46.92 48.46 312,081 +0.95(+2.00%)
May 03, 2018 47.18 47.64 46.40 47.51 357,169 +0.70(+1.49%)
May 02, 2018 47.48 47.60 46.67 46.81 347,891 -0.20(-0.43%)
May 01, 2018 46.52 47.12 45.76 47.02 533,462 +0.11(+0.24%)
Apr 30, 2018 48.53 48.69 46.66 46.90 584,076 -1.29(-2.67%)
Apr 27, 2018 47.07 48.43 47.03 48.19 759,026 +2.27(+4.95%)
Apr 26, 2018 43.86 46.62 43.86 45.92 1,047,391 +2.73(+6.32%)
Apr 25, 2018 43.71 44.13 43.03 43.19 913,275 -0.71(-1.62%)
Apr 24, 2018 45.19 45.52 43.36 43.90 508,713 -0.85(-1.90%)
Apr 23, 2018 44.60 45.55 44.38 44.75 588,508 -0.15(-0.33%)
Apr 20, 2018 45.42 45.70 44.70 44.90 963,197 -0.56(-1.24%)
Apr 19, 2018 45.00 45.66 44.70 45.46 335,946 +0.45(+0.99%)
Apr 18, 2018 44.71 45.87 44.53 45.01 599,763 +1.08(+2.46%)
Apr 17, 2018 43.55 44.29 43.42 43.93 316,833 +0.61(+1.42%)
Apr 16, 2018 42.81 43.50 42.40 43.32 258,633 +0.76(+1.79%)
Apr 13, 2018 42.80 43.19 42.40 42.55 428,137 +0.27(+0.64%)
Apr 12, 2018 42.24 42.74 42.11 42.28 487,379 +0.15(+0.35%)
Apr 11, 2018 41.67 42.41 41.67 42.13 525,303 +0.14(+0.33%)
Apr 10, 2018 41.56 42.25 40.99 41.99 416,148 +1.51(+3.73%)
Apr 09, 2018 40.36 41.23 40.06 40.48 495,491 +0.47(+1.16%)
Apr 06, 2018 39.50 40.27 39.50 40.02 1,011,271 +0.03(+0.07%)
Apr 05, 2018 38.78 40.37 38.78 39.99 525,950 +1.52(+3.95%)
Apr 04, 2018 36.87 38.55 36.65 38.47 436,966 +0.75(+1.98%)
Apr 03, 2018 37.66 38.11 37.43 37.73 413,479 +0.28(+0.75%)
Apr 02, 2018 38.45 38.91 36.96 37.45 356,349 -1.28(-3.31%)
Mar 29, 2018 38.73 38.73 38.73 0 +0.82(+2.15%)
Mar 28, 2018 37.96 38.12 37.25 37.91 921,336 -0.15(-0.39%)
Mar 27, 2018 38.26 38.74 37.85 38.06 566,056 -0.05(-0.14%)
Mar 26, 2018 38.28 38.34 37.31 38.11 643,875 +0.58(+1.54%)
Mar 23, 2018 39.08 39.38 37.50 37.53 720,411 -1.11(-2.86%)
Mar 22, 2018 40.24 40.53 38.61 38.64 568,768 -2.43(-5.92%)
Mar 21, 2018 40.63 41.77 40.63 41.07 421,292 +0.61(+1.50%)
Mar 20, 2018 42.32 42.41 40.41 40.46 705,269 -1.86(-4.40%)
Mar 19, 2018 42.59 43.18 41.65 42.33 325,064 -1.00(-2.31%)
Mar 16, 2018 43.28 43.94 42.53 43.33 969,988 +0.04(+0.10%)
Mar 15, 2018 44.16 44.27 43.19 43.28 359,397 -0.86(-1.95%)
Mar 14, 2018 46.00 46.36 44.02 44.14 582,893 -1.47(-3.21%)
Mar 13, 2018 46.08 46.58 45.49 45.61 409,879 -0.30(-0.65%)
Mar 12, 2018 45.37 46.22 45.37 45.91 302,355 +0.50(+1.10%)
Mar 09, 2018 45.10 46.06 45.02 45.41 379,309 +0.66(+1.47%)
Mar 08, 2018 45.24 45.54 44.26 44.75 192,072 -0.60(-1.32%)
Mar 07, 2018 45.73 45.34 333,083 +0.40(+0.88%)
Mar 06, 2018 44.70 45.33 43.96 44.95 301,930 +0.57(+1.29%)
Mar 05, 2018 43.83 44.91 43.53 44.38 393,634 +0.20(+0.46%)
Mar 02, 2018 43.96 44.30 42.70 44.18 447,765 -0.83(-1.83%)
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.