Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 58.77 59.67 58.77 58.95 181,400 -0.19(-0.32%)
Sep 27, 2018 58.88 59.26 58.53 59.14 157,238 +0.35(+0.60%)
Sep 26, 2018 60.38 60.38 58.70 58.79 168,512 -0.96(-1.61%)
Sep 25, 2018 59.40 59.94 58.59 59.75 128,296 +0.96(+1.63%)
Sep 24, 2018 59.11 59.66 58.48 58.79 175,765 -0.39(-0.66%)
Sep 21, 2018 59.57 59.99 58.66 59.18 683,600 -0.29(-0.49%)
Sep 20, 2018 60.65 60.65 58.98 59.47 209,049 -0.15(-0.25%)
Sep 19, 2018 59.85 60.78 59.32 59.62 188,368 +0.50(+0.85%)
Sep 18, 2018 59.26 59.80 58.31 59.12 175,185 +0.46(+0.78%)
Sep 17, 2018 58.18 59.35 58.02 58.66 179,248 +0.43(+0.74%)
Sep 14, 2018 57.92 59.11 57.60 58.23 191,200 +0.38(+0.66%)
Sep 13, 2018 58.53 58.55 57.38 57.85 136,881 -0.10(-0.17%)
Sep 12, 2018 56.87 58.20 56.51 57.95 165,852 +1.07(+1.88%)
Sep 11, 2018 55.92 57.03 55.46 56.88 103,836 +0.47(+0.83%)
Sep 10, 2018 56.70 57.16 56.24 56.41 221,685 -0.38(-0.67%)
Sep 07, 2018 57.45 57.60 56.01 56.79 116,500 -1.02(-1.76%)
Sep 06, 2018 58.01 58.84 57.34 57.81 132,390 +0.09(+0.16%)
Sep 05, 2018 57.46 58.31 57.17 57.72 144,106 +0.13(+0.23%)
Sep 04, 2018 58.90 59.54 57.46 57.59 232,877 -2.08(-3.49%)
Aug 31, 2018 59.67 59.67 59.67 0 -0.39(-0.65%)
Aug 30, 2018 60.00 60.62 58.80 60.06 194,892 -0.20(-0.33%)
Aug 29, 2018 60.03 60.47 59.14 60.26 195,258 +0.20(+0.33%)
Aug 28, 2018 59.58 60.49 59.31 60.06 283,206 +1.06(+1.80%)
Aug 27, 2018 58.22 59.50 58.10 59.00 210,314 +0.64(+1.10%)
Aug 24, 2018 57.52 58.47 57.24 58.36 338,400 +1.58(+2.78%)
Aug 23, 2018 57.69 57.99 56.59 56.78 119,528 -1.20(-2.07%)
Aug 22, 2018 57.87 58.35 57.73 57.98 116,694 +0.26(+0.45%)
Aug 21, 2018 56.18 58.25 56.02 57.72 107,416 +0.91(+1.60%)
Aug 20, 2018 57.10 57.46 56.68 56.81 163,877 +0.07(+0.12%)
Aug 17, 2018 55.76 56.81 55.67 56.74 105,900 +0.75(+1.34%)
Aug 16, 2018 55.03 56.32 54.29 55.99 161,909 +1.72(+3.17%)
Aug 15, 2018 55.24 55.61 53.30 54.27 252,974 -1.93(-3.43%)
Aug 14, 2018 56.35 56.98 55.94 56.20 123,063 -0.08(-0.14%)
Aug 13, 2018 57.80 57.86 56.03 56.28 225,580 -1.41(-2.44%)
Aug 10, 2018 57.33 58.82 57.33 57.69 255,200 -0.69(-1.18%)
Aug 09, 2018 58.11 58.73 57.83 58.38 204,285 +0.03(+0.05%)
Aug 08, 2018 59.26 59.26 57.94 58.35 257,984 -0.64(-1.08%)
Aug 07, 2018 59.50 59.95 58.74 58.99 230,906 +0.05(+0.08%)
Aug 06, 2018 58.31 59.49 58.23 58.94 292,663 +0.21(+0.36%)
Aug 03, 2018 59.00 59.53 58.18 58.73 366,900 +0.42(+0.72%)
Aug 02, 2018 54.04 58.40 53.12 58.31 394,529 +3.99(+7.35%)
Aug 01, 2018 54.16 54.71 53.75 54.32 236,891 -0.45(-0.82%)
Jul 31, 2018 55.62 55.62 54.56 54.77 243,829 -0.65(-1.17%)
Jul 30, 2018 56.18 56.73 55.33 55.42 144,538 -0.54(-0.96%)
Jul 27, 2018 57.86 58.02 55.79 55.96 199,100 -1.29(-2.25%)
Jul 26, 2018 56.31 57.75 56.11 57.25 310,660 +0.43(+0.76%)
Jul 25, 2018 56.47 57.42 56.12 56.82 175,337 -0.33(-0.58%)
Jul 24, 2018 57.11 58.15 56.73 57.15 399,893 +1.27(+2.27%)
Jul 23, 2018 55.62 56.23 55.24 55.88 224,847 +0.22(+0.40%)
Jul 20, 2018 56.34 56.55 55.55 55.66 232,868 -0.56(-1.00%)
Jul 19, 2018 56.21 56.39 55.26 56.22 280,624 -0.54(-0.95%)
Jul 18, 2018 56.70 57.35 56.51 56.76 301,903 -0.17(-0.30%)
Jul 17, 2018 56.36 57.42 56.36 56.93 210,088 +0.46(+0.81%)
Jul 16, 2018 56.67 56.67 55.92 56.47 302,636 -0.04(-0.07%)
Jul 13, 2018 56.02 56.82 55.60 56.51 169,672 +0.59(+1.06%)
Jul 12, 2018 56.21 56.21 55.11 55.92 154,318 +0.29(+0.52%)
Jul 11, 2018 55.20 56.38 54.84 55.63 180,167 -0.32(-0.57%)
Jul 10, 2018 55.92 56.62 55.32 55.95 200,487 +0.09(+0.16%)
Jul 09, 2018 55.29 56.25 55.00 55.86 353,344 +1.07(+1.95%)
Jul 06, 2018 54.02 55.17 53.53 54.79 178,626 +0.54(+1.00%)
Jul 05, 2018 54.08 54.27 53.17 54.25 254,406 +1.18(+2.22%)
Jul 03, 2018 53.07 53.07 53.07 0 -0.35(-0.66%)
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.