Skip to main content

Carpenter Technology Corp (NY: CRS )

148.24 +4.93 (+3.44%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 38.73 38.73 38.73 0 +0.82(+2.15%)
Mar 28, 2018 37.96 38.12 37.25 37.91 921,336 -0.15(-0.39%)
Mar 27, 2018 38.26 38.74 37.85 38.06 566,056 -0.05(-0.14%)
Mar 26, 2018 38.28 38.34 37.31 38.11 643,875 +0.58(+1.54%)
Mar 23, 2018 39.08 39.38 37.50 37.53 720,411 -1.11(-2.86%)
Mar 22, 2018 40.24 40.53 38.61 38.64 568,768 -2.43(-5.92%)
Mar 21, 2018 40.63 41.77 40.63 41.07 421,292 +0.61(+1.50%)
Mar 20, 2018 42.32 42.41 40.41 40.46 705,269 -1.86(-4.40%)
Mar 19, 2018 42.59 43.18 41.65 42.33 325,064 -1.00(-2.31%)
Mar 16, 2018 43.28 43.94 42.53 43.33 969,988 +0.04(+0.10%)
Mar 15, 2018 44.16 44.27 43.19 43.28 359,397 -0.86(-1.95%)
Mar 14, 2018 46.00 46.36 44.02 44.14 582,893 -1.47(-3.21%)
Mar 13, 2018 46.08 46.58 45.49 45.61 409,879 -0.30(-0.65%)
Mar 12, 2018 45.37 46.22 45.37 45.91 302,355 +0.50(+1.10%)
Mar 09, 2018 45.10 46.06 45.02 45.41 379,309 +0.66(+1.47%)
Mar 08, 2018 45.24 45.54 44.26 44.75 192,072 -0.60(-1.32%)
Mar 07, 2018 45.73 45.34 333,083 +0.40(+0.88%)
Mar 06, 2018 44.70 45.33 43.96 44.95 301,930 +0.57(+1.29%)
Mar 05, 2018 43.83 44.91 43.53 44.38 393,634 +0.20(+0.46%)
Mar 02, 2018 43.96 44.30 42.70 44.18 447,765 -0.83(-1.83%)
Mar 01, 2018 44.95 45.93 44.54 45.00 533,806 +0.29(+0.65%)
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%)
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.