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 (%)
Feb 28, 2018 45.42 45.79 44.70 44.71 684,740 -0.59(-1.30%)
Feb 27, 2018 45.41 45.84 45.14 45.30 407,812 -0.34(-0.75%)
Feb 26, 2018 45.56 45.88 44.75 45.64 330,515 +0.75(+1.66%)
Feb 23, 2018 44.84 45.12 44.50 44.90 292,460 +0.34(+0.77%)
Feb 22, 2018 44.55 325,565 +0.18(+0.40%)
Feb 21, 2018 44.94 45.56 44.35 44.38 372,593 -0.43(-0.96%)
Feb 20, 2018 45.18 46.07 44.69 44.81 564,472 -1.13(-2.46%)
Feb 16, 2018 45.94 45.94 45.94 0 +0.56(+1.24%)
Feb 15, 2018 45.56 45.81 44.78 45.38 498,135 +0.24(+0.52%)
Feb 14, 2018 45.24 42.81 45.14 467,463 +1.77(+4.09%)
Feb 13, 2018 42.53 43.57 42.35 43.37 477,065 +0.63(+1.48%)
Feb 12, 2018 41.83 43.12 41.60 42.74 411,232 +1.02(+2.44%)
Feb 09, 2018 41.22 41.93 39.83 41.72 679,788 +0.93(+2.28%)
Feb 08, 2018 41.55 41.79 40.75 40.79 726,660 -0.68(-1.63%)
Feb 07, 2018 41.42 41.70 41.16 41.47 700,589 -0.33(-0.80%)
Feb 06, 2018 39.39 41.98 38.84 41.80 734,149 +0.76(+1.85%)
Feb 05, 2018 41.60 42.33 40.46 41.04 588,265 -0.94(-2.25%)
Feb 02, 2018 43.47 43.48 41.80 41.98 868,903 -2.10(-4.76%)
Feb 01, 2018 44.85 45.15 42.88 44.08 759,047 -0.87(-1.93%)
Jan 31, 2018 45.63 45.66 44.48 44.95 627,594 -0.41(-0.91%)
Jan 30, 2018 46.07 46.21 44.62 45.36 525,926 -0.98(-2.11%)
Jan 29, 2018 46.99 47.22 46.26 46.34 319,404 -0.55(-1.17%)
Jan 26, 2018 46.91 47.34 46.71 46.89 195,096 +0.10(+0.21%)
Jan 25, 2018 47.47 47.66 46.36 46.79 380,134 -0.09(-0.19%)
Jan 24, 2018 47.57 47.57 46.66 46.88 396,482 -0.11(-0.24%)
Jan 23, 2018 46.88 47.24 45.58 46.99 504,119 +0.03(+0.07%)
Jan 22, 2018 46.95 47.31 46.33 46.96 470,866 +0.03(+0.07%)
Jan 19, 2018 46.43 47.32 46.11 46.92 1,048,916 +0.61(+1.32%)
Jan 18, 2018 46.07 46.64 45.74 46.31 524,843 +0.01(+0.02%)
Jan 17, 2018 46.24 46.51 45.83 46.30 586,068 +0.46(+1.01%)
Jan 16, 2018 47.13 47.75 45.73 45.84 451,196 -1.14(-2.42%)
Jan 12, 2018 46.98 46.98 46.98 0 -0.32(-0.68%)
Jan 11, 2018 45.97 47.59 45.83 47.30 1,136,421 +1.50(+3.26%)
Jan 10, 2018 45.76 45.90 45.39 45.80 341,101 +0.34(+0.75%)
Jan 09, 2018 46.36 46.50 45.30 45.46 330,929 -1.00(-2.15%)
Jan 08, 2018 46.59 46.65 45.45 46.46 501,168 +0.35(+0.76%)
Jan 05, 2018 47.02 47.02 46.05 46.11 237,920 -0.78(-1.66%)
Jan 04, 2018 46.35 47.61 46.09 46.89 374,649 +0.84(+1.82%)
Jan 03, 2018 46.49 46.55 45.59 46.05 341,461 -0.36(-0.77%)
Jan 02, 2018 44.91 46.61 44.91 46.41 470,848 +1.82(+4.08%)
Dec 29, 2017 44.59 44.59 44.59 0 -0.92(-2.02%)
Dec 28, 2017 45.31 45.53 45.11 45.51 154,025 +0.37(+0.81%)
Dec 27, 2017 45.90 46.21 44.94 45.14 188,330 -0.67(-1.47%)
Dec 26, 2017 45.24 46.04 45.15 45.81 183,316 +0.66(+1.47%)
Dec 22, 2017 45.62 45.62 44.76 45.15 188,115 -0.39(-0.86%)
Dec 21, 2017 46.01 46.01 45.36 45.54 261,037 -0.45(-0.99%)
Dec 20, 2017 46.38 46.88 45.47 46.00 465,482 +0.05(+0.11%)
Dec 19, 2017 46.03 46.13 45.52 45.94 347,982 -0.26(-0.57%)
Dec 18, 2017 44.72 46.24 44.72 46.21 526,399 +1.98(+4.49%)
Dec 15, 2017 44.28 44.48 43.70 44.22 710,426 +0.76(+1.75%)
Dec 14, 2017 44.69 45.06 43.43 43.46 302,766 -1.29(-2.87%)
Dec 13, 2017 44.65 45.08 44.33 44.75 308,077 +0.24(+0.55%)
Dec 12, 2017 44.35 44.82 44.19 44.50 318,217 +0.21(+0.47%)
Dec 11, 2017 45.66 45.66 44.15 44.29 415,550 -0.80(-1.77%)
Dec 08, 2017 44.52 45.47 44.20 45.09 400,493 +0.00(+0.00%)
Dec 07, 2017 43.84 44.30 43.48 425,450 +0.00(+0.00%)
Dec 06, 2017 43.87 44.62 43.75 43.91 324,958 -0.09(-0.20%)
Dec 05, 2017 43.81 44.14 43.47 43.99 442,314 -0.14(-0.32%)
Dec 04, 2017 44.63 43.17 44.13 400,614 +0.96(+2.23%)
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.