Skip to main content

Carpenter Technology Corp (NY: CRS )

71.05 +0.86 (+1.22%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 43.45 43.81 42.96 43.08 658,869 -0.26(-0.60%)
Jun 27, 2019 42.97 43.41 42.60 43.34 313,597 +0.51(+1.19%)
Jun 26, 2019 42.78 43.04 42.21 42.83 241,394 +0.94(+2.25%)
Jun 25, 2019 41.08 42.01 40.98 41.89 293,811 +0.80(+1.94%)
Jun 24, 2019 41.91 42.22 40.85 41.09 199,775 -0.89(-2.12%)
Jun 21, 2019 41.57 42.57 41.57 41.98 384,897 +0.14(+0.34%)
Jun 20, 2019 42.07 42.97 41.54 41.83 440,627 +0.56(+1.35%)
Jun 19, 2019 41.31 41.60 40.51 41.28 267,776 +0.41(+1.01%)
Jun 18, 2019 39.70 42.17 39.02 40.86 348,719 +1.54(+3.93%)
Jun 17, 2019 39.07 39.83 38.75 39.32 297,095 +0.28(+0.71%)
Jun 14, 2019 39.90 40.16 39.01 39.04 223,855 -1.06(-2.64%)
Jun 13, 2019 40.49 40.76 39.78 40.10 174,295 +0.01(+0.02%)
Jun 12, 2019 39.35 40.22 39.00 40.09 284,856 +0.53(+1.34%)
Jun 11, 2019 39.80 40.46 38.94 39.56 310,891 +0.77(+1.99%)
Jun 10, 2019 39.27 39.69 38.69 38.79 241,337 -0.14(-0.37%)
Jun 07, 2019 38.53 39.15 37.77 38.93 195,789 +0.59(+1.55%)
Jun 06, 2019 38.02 38.42 37.33 38.34 185,587 +0.26(+0.68%)
Jun 05, 2019 38.28 38.42 37.35 38.08 177,634 -0.22(-0.56%)
Jun 04, 2019 37.55 38.47 37.40 38.30 367,941 +1.40(+3.80%)
Jun 03, 2019 36.68 37.32 36.22 36.89 438,165 +0.48(+1.31%)
May 31, 2019 36.45 37.12 35.95 36.42 254,148 -0.87(-2.34%)
May 30, 2019 37.61 38.46 36.88 37.29 262,118 -0.33(-0.88%)
May 29, 2019 37.43 37.84 37.10 37.62 245,423 -0.44(-1.16%)
May 28, 2019 38.74 38.74 37.87 38.06 300,696 -0.56(-1.44%)
May 24, 2019 39.35 39.35 38.22 38.62 236,105 +0.23(+0.61%)
May 23, 2019 39.57 39.80 38.11 38.39 303,353 -2.16(-5.34%)
May 22, 2019 41.20 41.71 40.11 40.55 211,800 -1.02(-2.46%)
May 21, 2019 41.72 42.17 40.73 41.57 290,902 +0.80(+1.96%)
May 20, 2019 41.19 41.43 40.52 40.77 271,917 -0.98(-2.34%)
May 17, 2019 42.26 42.72 41.54 41.75 236,328 -1.10(-2.58%)
May 16, 2019 43.42 43.68 42.72 42.86 230,535 -0.25(-0.58%)
May 15, 2019 41.65 43.11 41.52 43.11 189,128 +0.72(+1.69%)
May 14, 2019 42.30 42.83 42.02 42.39 193,747 +0.32(+0.77%)
May 13, 2019 43.31 43.53 41.51 42.07 207,230 -2.43(-5.47%)
May 10, 2019 44.31 44.72 43.62 44.50 257,600 -0.04(-0.10%)
May 09, 2019 44.01 44.66 43.50 44.54 164,007 -0.08(-0.18%)
May 08, 2019 44.72 45.29 44.28 44.63 227,098 -0.12(-0.26%)
May 07, 2019 45.00 45.36 44.27 44.74 479,030 -1.01(-2.22%)
May 06, 2019 45.21 45.96 44.91 45.76 297,564 -0.66(-1.43%)
May 03, 2019 44.98 46.57 44.88 46.42 305,267 +1.81(+4.07%)
May 02, 2019 43.55 44.81 43.38 44.61 424,825 +0.68(+1.55%)
May 01, 2019 44.60 45.08 43.87 43.93 353,633 -0.67(-1.51%)
Apr 30, 2019 45.23 45.39 44.38 44.60 392,386 -0.50(-1.11%)
Apr 29, 2019 44.76 45.42 44.39 45.10 436,995 +0.46(+1.03%)
Apr 26, 2019 44.68 44.74 43.79 44.64 689,027 +0.02(+0.04%)
Apr 25, 2019 46.88 47.40 44.38 44.63 696,937 -0.50(-1.11%)
Apr 24, 2019 45.18 45.65 44.94 45.13 274,546 -0.20(-0.43%)
Apr 23, 2019 44.25 45.54 44.18 45.32 450,722 +0.82(+1.85%)
Apr 22, 2019 44.67 44.91 43.98 44.50 221,234 -0.47(-1.03%)
Apr 18, 2019 45.13 45.52 44.70 44.97 282,677 -0.41(-0.91%)
Apr 17, 2019 45.48 45.63 44.61 45.38 260,838 +0.66(+1.48%)
Apr 16, 2019 44.40 44.76 44.21 44.72 175,793 +0.38(+0.85%)
Apr 15, 2019 44.46 45.06 44.25 44.34 253,991 -0.37(-0.82%)
Apr 12, 2019 44.89 44.95 44.19 44.71 306,495 +0.21(+0.46%)
Apr 11, 2019 44.28 44.66 43.93 44.50 580,344 +0.21(+0.48%)
Apr 10, 2019 44.33 44.72 44.22 44.29 317,048 -0.02(-0.04%)
Apr 09, 2019 44.34 44.96 43.96 44.30 415,915 -0.38(-0.86%)
Apr 08, 2019 45.82 45.82 43.53 44.69 411,309 -1.01(-2.21%)
Apr 05, 2019 44.63 45.81 44.63 45.70 451,076 +1.56(+3.53%)
Apr 04, 2019 43.12 44.18 42.96 44.14 268,993 +1.11(+2.58%)
Apr 03, 2019 43.30 43.94 42.82 43.03 178,515 +0.31(+0.73%)
Apr 02, 2019 42.51 42.81 42.00 42.72 225,999 +0.40(+0.95%)
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.