Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 -0.00 (-0.01%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 27.60 28.32 26.17 26.33 389,900 -0.97(-3.54%)
Dec 31, 2020 27.30 27.30 27.30 339,067 +0.56(+2.10%)
Dec 30, 2020 26.06 27.03 26.06 26.73 339,067 +0.70(+2.70%)
Dec 29, 2020 26.70 26.73 25.83 26.03 317,800 -0.81(-3.00%)
Dec 28, 2020 27.22 27.75 26.77 26.84 284,415 +0.00(+0.00%)
Dec 24, 2020 26.92 27.16 26.73 26.84 243,542 +0.11(+0.42%)
Dec 23, 2020 26.09 26.86 26.01 26.73 261,603 +0.99(+3.86%)
Dec 22, 2020 25.83 25.99 25.31 25.73 218,587 +0.04(+0.15%)
Dec 21, 2020 25.27 25.97 25.22 25.69 287,556 -0.38(-1.44%)
Dec 18, 2020 27.70 27.91 25.90 26.07 1,497,631 -1.76(-6.33%)
Dec 17, 2020 27.70 27.93 27.08 27.83 391,945 +0.28(+1.02%)
Dec 16, 2020 27.90 28.09 27.11 27.55 524,245 -0.30(-1.08%)
Dec 15, 2020 26.67 27.87 26.22 27.85 614,921 +1.83(+7.02%)
Dec 14, 2020 26.99 27.02 25.91 26.02 644,896 -0.42(-1.60%)
Dec 11, 2020 26.31 26.58 25.95 26.44 278,638 -0.35(-1.29%)
Dec 10, 2020 26.27 27.08 26.07 26.79 469,653 +0.38(+1.42%)
Dec 09, 2020 27.38 27.69 25.96 26.42 561,457 -0.76(-2.79%)
Dec 08, 2020 26.53 27.66 26.42 27.18 517,720 +0.22(+0.80%)
Dec 07, 2020 27.42 27.64 26.34 26.96 532,823 -0.80(-2.87%)
Dec 04, 2020 25.66 27.90 25.51 27.76 687,849 +2.54(+10.07%)
Dec 03, 2020 25.25 25.66 24.66 25.22 562,027 +0.06(+0.22%)
Dec 02, 2020 23.89 25.25 23.67 25.16 390,642 +1.35(+5.67%)
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.