Skip to main content

Carpenter Technology Corp (NY: CRS )

71.20 +1.02 (+1.45%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.63 40.28 38.12 38.82 546,793 -0.42(-1.06%)
Mar 30, 2021 36.54 39.60 36.21 39.24 780,764 +2.86(+7.86%)
Mar 29, 2021 38.70 39.43 36.33 36.38 502,364 -2.32(-6.00%)
Mar 26, 2021 37.72 39.31 37.36 38.70 412,420 +2.02(+5.50%)
Mar 25, 2021 34.25 37.06 34.16 36.68 471,060 +1.59(+4.54%)
Mar 24, 2021 37.10 37.48 35.04 35.09 516,461 -0.96(-2.67%)
Mar 23, 2021 37.54 38.37 35.47 36.05 552,215 -2.18(-5.70%)
Mar 22, 2021 40.11 40.12 37.74 38.23 461,552 -1.71(-4.28%)
Mar 19, 2021 40.38 40.38 38.02 39.94 1,882,869 -0.43(-1.08%)
Mar 18, 2021 42.53 43.33 40.01 40.37 504,864 -2.13(-5.02%)
Mar 17, 2021 41.51 42.82 41.14 42.50 340,020 +0.84(+2.02%)
Mar 16, 2021 42.34 43.12 41.40 41.66 326,985 -0.93(-2.19%)
Mar 15, 2021 43.63 43.63 41.80 42.60 359,397 -1.53(-3.46%)
Mar 12, 2021 44.96 45.34 43.16 44.13 445,914 -0.73(-1.62%)
Mar 11, 2021 43.86 44.88 43.45 44.85 533,852 +1.52(+3.51%)
Mar 10, 2021 42.47 43.53 41.56 43.33 394,482 +1.40(+3.33%)
Mar 09, 2021 42.32 42.57 40.06 41.94 453,122 -0.32(-0.76%)
Mar 08, 2021 39.66 42.38 39.31 42.26 486,188 +2.84(+7.20%)
Mar 05, 2021 39.78 40.54 37.50 39.42 416,130 +1.04(+2.70%)
Mar 04, 2021 40.69 41.13 36.79 38.38 486,528 -2.59(-6.31%)
Mar 03, 2021 40.33 41.78 39.74 40.96 465,880 +0.84(+2.09%)
Mar 02, 2021 41.76 41.82 39.63 40.13 412,048 -1.56(-3.73%)
Mar 01, 2021 39.67 41.96 39.22 41.68 586,322 +3.32(+8.66%)
Feb 26, 2021 40.31 41.02 37.97 38.36 436,057 -2.27(-5.60%)
Feb 25, 2021 42.36 43.05 40.48 40.63 452,490 -1.35(-3.21%)
Feb 24, 2021 40.27 42.52 39.93 41.98 430,145 +1.92(+4.78%)
Feb 23, 2021 39.26 40.58 38.24 40.07 466,956 +0.62(+1.58%)
Feb 22, 2021 35.74 39.69 35.74 39.45 559,716 +3.27(+9.05%)
Feb 19, 2021 35.14 37.27 35.14 36.17 360,484 +1.36(+3.90%)
Feb 18, 2021 35.10 35.50 33.99 34.81 260,265 -0.42(-1.20%)
Feb 17, 2021 35.13 35.91 34.51 35.24 367,490 -0.04(-0.11%)
Feb 16, 2021 34.46 35.65 34.10 35.28 292,298 +1.43(+4.24%)
Feb 12, 2021 33.30 34.24 32.87 33.84 254,172 +0.45(+1.36%)
Feb 11, 2021 32.75 33.43 31.97 33.39 315,276 +0.79(+2.43%)
Feb 10, 2021 32.30 33.16 32.25 32.60 293,969 +0.74(+2.31%)
Feb 09, 2021 32.13 32.29 31.13 31.86 267,372 -0.54(-1.66%)
Feb 08, 2021 31.51 32.60 31.45 32.40 275,372 +1.37(+4.41%)
Feb 05, 2021 31.55 32.00 30.72 31.03 332,077 -0.06(-0.18%)
Feb 04, 2021 30.00 31.12 30.00 31.09 402,505 +1.25(+4.21%)
Feb 03, 2021 29.70 29.99 28.96 29.83 281,569 -0.08(-0.25%)
Feb 02, 2021 29.96 30.99 29.71 29.91 369,881 +0.42(+1.44%)
Feb 01, 2021 29.59 29.94 28.31 29.48 841,514 +0.20(+0.68%)
Jan 29, 2021 30.77 30.92 29.07 29.28 693,077 -1.66(-5.36%)
Jan 28, 2021 33.20 34.17 29.64 30.94 858,464 -1.28(-3.99%)
Jan 27, 2021 31.44 33.42 31.21 32.23 778,320 -0.35(-1.06%)
Jan 26, 2021 33.35 33.92 32.31 32.58 495,571 -0.41(-1.25%)
Jan 25, 2021 32.47 33.05 31.94 32.99 340,248 +0.29(+0.89%)
Jan 22, 2021 32.02 32.86 31.83 32.70 383,928 -0.08(-0.26%)
Jan 21, 2021 34.08 34.08 32.38 32.78 475,659 -1.26(-3.69%)
Jan 20, 2021 34.19 35.00 33.55 34.04 446,959 +0.08(+0.22%)
Jan 19, 2021 34.10 35.12 33.82 33.96 483,705 +0.50(+1.48%)
Jan 15, 2021 32.70 33.74 32.70 33.47 678,889 -0.22(-0.64%)
Jan 14, 2021 32.20 34.12 31.75 33.68 505,704 +2.05(+6.49%)
Jan 13, 2021 31.49 31.87 31.13 31.63 349,095 +0.03(+0.09%)
Jan 12, 2021 30.66 31.85 30.34 31.60 270,691 +1.26(+4.14%)
Jan 11, 2021 30.12 30.86 29.87 30.34 309,184 -0.82(-2.65%)
Jan 08, 2021 31.38 31.68 30.72 31.17 476,737 -0.01(-0.03%)
Jan 07, 2021 32.22 32.42 30.70 31.18 629,172 -0.50(-1.57%)
Jan 06, 2021 30.05 32.06 29.72 31.68 991,983 +2.58(+8.86%)
Jan 05, 2021 26.41 29.41 26.41 29.10 717,820 +2.77(+10.50%)
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.