Carpenter Technology Corp (NY: CRS )

38.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 40.55 40.55 38.74 38.94 182,073 -1.89(-4.63%)
Apr 19, 2021 41.28 42.12 40.29 40.83 169,175 -0.84(-2.02%)
Apr 16, 2021 42.51 42.55 41.33 41.67 141,700 -0.10(-0.24%)
Apr 15, 2021 42.65 42.65 41.10 41.77 168,181 -0.41(-0.97%)
Apr 14, 2021 41.10 42.73 41.00 42.18 181,484 +1.47(+3.61%)
Apr 13, 2021 41.00 41.15 40.04 40.71 184,575 -0.59(-1.43%)
Apr 12, 2021 41.43 41.44 40.74 41.30 172,598 +0.06(+0.15%)
Apr 09, 2021 41.83 41.92 40.93 41.24 201,400 -0.47(-1.13%)
Apr 08, 2021 40.89 41.84 40.50 41.71 192,938 +0.52(+1.26%)
Apr 07, 2021 42.19 42.19 40.97 41.19 180,707 -0.58(-1.39%)
Apr 06, 2021 42.02 42.66 41.52 41.77 204,647 -0.42(-1.00%)
Apr 05, 2021 42.25 43.05 41.33 42.19 338,918 +0.84(+2.03%)
Apr 01, 2021 41.29 41.92 40.60 41.35 312,000 +0.20(+0.49%)
Mar 31, 2021 42.00 42.69 40.40 41.15 515,874 -0.44(-1.06%)
Mar 30, 2021 38.73 41.97 38.38 41.59 736,615 +3.03(+7.86%)
Mar 29, 2021 41.02 41.79 38.51 38.56 473,958 -2.46(-6.00%)
Mar 26, 2021 39.98 41.67 39.60 41.02 389,100 +2.14(+5.50%)
Mar 25, 2021 36.30 39.28 36.21 38.88 444,424 +1.69(+4.54%)
Mar 24, 2021 39.32 39.73 37.14 37.19 487,258 -1.02(-2.67%)
Mar 23, 2021 39.79 40.67 37.60 38.21 520,990 -2.31(-5.70%)
Mar 22, 2021 42.51 42.52 40.00 40.52 435,453 -1.81(-4.28%)
Mar 19, 2021 42.80 42.80 40.30 42.33 1,776,400 -0.46(-1.08%)
Mar 18, 2021 45.08 45.93 42.41 42.79 476,316 -2.26(-5.02%)
Mar 17, 2021 44.00 45.39 43.61 45.05 320,794 +0.89(+2.02%)
Mar 16, 2021 44.88 45.70 43.88 44.16 308,496 -0.99(-2.19%)
Mar 15, 2021 46.25 46.25 44.31 45.15 339,075 -1.62(-3.46%)
Mar 12, 2021 47.65 48.06 45.75 46.77 420,700 -0.77(-1.62%)
Mar 11, 2021 46.49 47.57 46.05 47.54 503,665 +1.61(+3.51%)
Mar 10, 2021 45.02 46.14 44.05 45.93 372,176 +1.48(+3.33%)
Mar 09, 2021 44.86 45.12 42.46 44.45 427,500 -0.34(-0.76%)
Mar 08, 2021 42.04 44.92 41.67 44.79 458,696 +3.01(+7.20%)
Mar 05, 2021 42.16 42.97 39.75 41.78 392,600 +1.10(+2.70%)
Mar 04, 2021 43.13 43.59 39.00 40.68 459,017 -2.74(-6.31%)
Mar 03, 2021 42.75 44.28 42.12 43.42 439,537 +0.89(+2.09%)
Mar 02, 2021 44.26 44.33 42.00 42.53 388,749 -1.65(-3.73%)
Mar 01, 2021 42.05 44.48 41.57 44.18 553,168 +3.52(+8.66%)
Feb 26, 2021 42.73 43.48 40.25 40.66 411,400 -2.41(-5.60%)
Feb 25, 2021 44.90 45.63 42.91 43.07 426,904 -1.43(-3.21%)
Feb 24, 2021 42.68 45.07 42.32 44.50 405,822 +2.03(+4.78%)
Feb 23, 2021 41.61 43.01 40.53 42.47 440,552 +0.66(+1.58%)
Feb 22, 2021 37.88 42.07 37.88 41.81 528,067 +3.47(+9.05%)
Feb 19, 2021 37.25 39.50 37.25 38.34 340,100 +1.44(+3.90%)
Feb 18, 2021 37.20 37.63 36.03 36.90 245,548 -0.45(-1.20%)
Feb 17, 2021 37.24 38.06 36.58 37.35 346,710 -0.04(-0.11%)
Feb 16, 2021 36.53 37.79 36.14 37.39 275,770 +1.52(+4.24%)
Feb 12, 2021 35.30 36.29 34.84 35.87 239,800 +0.48(+1.36%)
Feb 11, 2021 34.71 35.43 33.89 35.39 297,449 +0.84(+2.43%)
Feb 10, 2021 34.24 35.15 34.18 34.55 277,347 +0.78(+2.31%)
Feb 09, 2021 34.06 34.22 33.00 33.77 252,254 -0.57(-1.66%)
Feb 08, 2021 33.40 34.55 33.33 34.34 259,801 +1.45(+4.41%)
Feb 05, 2021 33.44 33.92 32.56 32.89 313,300 -0.06(-0.18%)
Feb 04, 2021 31.80 32.99 31.80 32.95 379,745 +1.33(+4.21%)
Feb 03, 2021 31.48 31.79 30.70 31.62 265,648 -0.08(-0.25%)
Feb 02, 2021 31.76 32.85 31.49 31.70 348,966 +0.45(+1.44%)
Feb 01, 2021 31.36 31.73 30.01 31.25 793,930 +0.01(+0.03%)
Jan 29, 2021 32.82 32.98 31.01 31.24 649,700 -1.77(-5.36%)
Jan 28, 2021 35.42 36.45 31.62 33.01 804,736 -1.37(-3.98%)
Jan 27, 2021 33.54 35.65 33.29 34.38 729,608 -0.37(-1.06%)
Jan 26, 2021 35.58 36.18 34.47 34.75 464,556 -0.44(-1.25%)
Jan 25, 2021 34.64 35.26 34.07 35.19 318,954 +0.31(+0.89%)
Jan 22, 2021 34.16 35.05 33.95 34.88 359,900 -0.09(-0.26%)
Jan 21, 2021 36.35 36.35 34.54 34.97 445,890 -1.34(-3.69%)
Jan 20, 2021 36.47 37.34 35.79 36.31 418,986 +0.08(+0.22%)
Jan 19, 2021 36.38 37.47 36.08 36.23 453,432 +0.53(+1.48%)
Jan 15, 2021 34.88 35.99 34.88 35.70 636,400 -0.23(-0.64%)
Jan 14, 2021 34.35 36.40 33.87 35.93 474,054 +2.19(+6.49%)
Jan 13, 2021 33.59 34.00 33.20 33.74 327,247 +0.03(+0.09%)
Jan 12, 2021 32.71 33.98 32.37 33.71 253,750 +1.34(+4.14%)
Jan 11, 2021 32.13 32.92 31.86 32.37 289,834 -0.88(-2.65%)
Jan 08, 2021 33.47 33.79 32.77 33.25 446,900 -0.01(-0.03%)
Jan 07, 2021 34.37 34.58 32.75 33.26 589,795 -0.53(-1.57%)
Jan 06, 2021 32.06 34.20 31.70 33.79 929,899 +2.75(+8.86%)
Jan 05, 2021 28.17 31.37 28.17 31.04 672,895 +2.95(+10.50%)
Jan 04, 2021 29.44 30.21 27.92 28.09 365,498 -1.03(-3.54%)
Dec 31, 2020 29.12 29.12 29.12 317,847 +0.60(+2.10%)
Dec 30, 2020 27.80 28.83 27.80 28.52 317,847 +0.75(+2.70%)
Dec 29, 2020 28.48 28.51 27.55 27.77 297,911 -0.86(-3.00%)
Dec 28, 2020 29.04 29.60 28.56 28.63 266,615 +0.00(+0.00%)
Dec 24, 2020 28.72 28.97 28.51 28.63 228,300 +0.12(+0.42%)
Dec 23, 2020 27.83 28.65 27.75 28.51 245,231 +1.06(+3.86%)
Dec 22, 2020 27.55 27.72 27.00 27.45 204,907 +0.04(+0.15%)
Dec 21, 2020 26.96 27.70 26.90 27.41 269,559 -0.40(-1.44%)
Dec 18, 2020 29.55 29.77 27.63 27.81 1,403,900 -1.88(-6.33%)
Dec 17, 2020 29.55 29.79 28.89 29.69 367,415 +0.30(+1.02%)
Dec 16, 2020 29.76 29.97 28.92 29.39 491,435 -0.32(-1.08%)
Dec 15, 2020 28.45 29.73 27.97 29.71 576,436 +1.95(+7.02%)
Dec 14, 2020 28.79 28.82 27.64 27.76 604,535 -0.45(-1.60%)
Dec 11, 2020 28.07 28.36 27.68 28.21 261,200 -0.37(-1.29%)
Dec 10, 2020 28.02 28.89 27.81 28.58 440,260 +0.40(+1.42%)
Dec 09, 2020 29.21 29.54 27.69 28.18 526,318 -0.81(-2.79%)
Dec 08, 2020 28.30 29.51 28.18 28.99 485,318 +0.23(+0.80%)
Dec 07, 2020 29.25 29.48 28.10 28.76 499,476 -0.85(-2.87%)
Dec 04, 2020 27.37 29.76 27.21 29.61 644,800 +2.71(+10.07%)
Dec 03, 2020 26.94 27.37 26.31 26.90 526,852 +0.06(+0.22%)
Dec 02, 2020 25.49 26.94 25.25 26.84 366,194 +1.44(+5.67%)
Dec 01, 2020 24.97 25.76 24.85 25.40 447,002 +0.96(+3.93%)
Nov 30, 2020 25.62 25.62 24.35 24.44 409,325 -1.38(-5.34%)
Nov 27, 2020 26.05 26.18 25.41 25.82 140,800 -0.18(-0.69%)
Nov 25, 2020 26.86 26.95 25.74 26.00 343,600 -1.25(-4.59%)
Nov 24, 2020 27.50 27.64 26.87 27.25 503,730 +0.67(+2.52%)
Nov 23, 2020 26.01 26.92 26.01 26.58 368,139 +1.08(+4.24%)
Nov 20, 2020 24.82 25.58 24.60 25.50 325,500 +0.51(+2.04%)
Nov 19, 2020 25.65 26.09 24.23 24.99 376,600 -0.86(-3.33%)
Nov 18, 2020 25.33 26.23 25.33 25.85 680,075 +0.72(+2.87%)
Nov 17, 2020 24.78 25.48 24.00 25.13 705,387 -0.13(-0.51%)
Nov 16, 2020 24.33 25.31 23.74 25.26 649,901 +2.12(+9.16%)
Nov 13, 2020 21.71 23.32 21.71 23.14 528,800 +1.76(+8.23%)
Nov 12, 2020 22.08 22.08 21.09 21.38 632,561 -1.11(-4.94%)
Nov 11, 2020 22.80 23.00 22.22 22.49 435,172 -0.24(-1.06%)
Nov 10, 2020 22.14 22.75 22.00 22.73 924,693 +0.94(+4.31%)
Nov 09, 2020 21.02 22.79 20.77 21.79 773,744 +2.90(+15.35%)
Nov 06, 2020 19.12 19.39 18.81 18.89 263,600 -0.09(-0.47%)
Nov 05, 2020 18.26 19.14 18.00 18.98 955,460 +0.98(+5.44%)
Nov 04, 2020 18.00 18.33 17.60 18.00 1,074,222 -0.42(-2.28%)
Nov 03, 2020 18.48 18.78 18.32 18.42 573,882 +0.36(+1.99%)
Nov 02, 2020 17.83 18.07 17.28 18.06 318,338 +0.58(+3.32%)
Oct 30, 2020 17.15 17.68 16.94 17.48 415,300 +0.22(+1.27%)
Oct 29, 2020 16.16 17.36 15.90 17.26 576,028 +1.17(+7.27%)
Oct 28, 2020 16.89 17.03 16.05 16.09 529,163 -1.40(-8.00%)
Oct 27, 2020 17.73 17.98 17.43 17.49 650,813 -0.39(-2.18%)
Oct 26, 2020 18.05 18.39 17.82 17.88 723,023 -0.65(-3.51%)
Oct 23, 2020 18.44 19.25 18.26 18.53 829,000 +0.37(+2.04%)
Oct 22, 2020 16.86 18.19 16.31 18.16 911,486 +1.08(+6.32%)
Oct 21, 2020 17.60 17.73 17.06 17.08 594,666 -0.42(-2.40%)
Oct 20, 2020 18.31 18.53 17.47 17.50 413,302 -0.50(-2.78%)
Oct 19, 2020 18.50 19.01 17.96 18.00 298,153 -0.48(-2.60%)
Oct 16, 2020 18.44 18.63 18.29 18.48 350,000 -0.02(-0.11%)
Oct 15, 2020 18.10 18.57 17.92 18.50 502,598 +0.01(+0.05%)
Oct 14, 2020 18.34 18.75 18.34 18.49 254,551 +0.23(+1.26%)
Oct 13, 2020 18.66 18.86 18.13 18.26 291,405 -0.70(-3.69%)
Oct 12, 2020 18.90 19.25 18.64 18.96 218,852 +0.08(+0.42%)
Oct 09, 2020 19.27 19.31 18.59 18.88 254,200 -0.18(-0.94%)
Oct 08, 2020 19.16 19.16 18.64 19.06 345,716 +0.22(+1.17%)
Oct 07, 2020 18.64 19.04 18.48 18.84 412,890 +0.52(+2.84%)
Oct 06, 2020 19.59 19.69 18.23 18.32 384,416 -0.90(-4.68%)
Oct 05, 2020 18.99 19.38 18.99 19.22 220,982 +0.36(+1.91%)
Oct 02, 2020 17.90 18.96 17.83 18.86 363,200 +0.54(+2.95%)
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.