Carpenter Technology Corp (NY: CRS )

35.70 USD -0.23 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 52.18 52.21 50.87 51.40 548,809 -0.47(-0.91%)
Jan 30, 2018 52.68 52.84 51.02 51.87 459,904 -1.12(-2.11%)
Jan 29, 2018 53.74 54.00 52.90 52.99 279,308 -0.63(-1.17%)
Jan 26, 2018 53.64 54.14 53.41 53.62 170,605 +0.11(+0.21%)
Jan 25, 2018 54.29 54.50 53.01 53.51 332,414 -0.10(-0.19%)
Jan 24, 2018 54.40 54.40 53.35 53.61 346,710 -0.13(-0.24%)
Jan 23, 2018 53.61 54.02 52.12 53.74 440,835 +0.04(+0.07%)
Jan 22, 2018 53.69 54.10 52.99 53.70 411,756 +0.04(+0.07%)
Jan 19, 2018 53.10 54.11 52.73 53.66 917,240 +0.70(+1.32%)
Jan 18, 2018 52.68 53.34 52.31 52.96 458,957 +0.01(+0.02%)
Jan 17, 2018 52.88 53.19 52.41 52.95 512,496 +0.53(+1.01%)
Jan 16, 2018 53.90 54.61 52.30 52.42 394,555 -1.30(-2.42%)
Jan 12, 2018 53.72 53.72 53.72 0 -0.37(-0.68%)
Jan 11, 2018 52.57 54.42 52.41 54.09 993,760 +1.71(+3.26%)
Jan 10, 2018 52.33 52.49 51.91 52.38 298,281 +0.39(+0.75%)
Jan 09, 2018 53.01 53.18 51.80 51.99 289,386 -1.14(-2.15%)
Jan 08, 2018 53.28 53.35 51.97 53.13 438,254 +0.40(+0.76%)
Jan 05, 2018 53.77 53.77 52.66 52.73 208,053 -0.89(-1.66%)
Jan 04, 2018 53.00 54.44 52.71 53.62 327,618 +0.96(+1.82%)
Jan 03, 2018 53.16 53.23 52.13 52.66 298,596 -0.41(-0.77%)
Jan 02, 2018 51.36 53.30 51.36 53.07 411,740 +2.08(+4.08%)
Dec 29, 2017 50.99 50.99 50.99 0 -1.05(-2.02%)
Dec 28, 2017 51.81 52.06 51.59 52.04 134,690 +0.42(+0.81%)
Dec 27, 2017 52.49 52.85 51.39 51.62 164,688 -0.77(-1.47%)
Dec 26, 2017 51.74 52.65 51.63 52.39 160,304 +0.76(+1.47%)
Dec 22, 2017 52.17 52.17 51.19 51.63 164,500 -0.45(-0.86%)
Dec 21, 2017 52.62 52.62 51.87 52.08 228,268 -0.52(-0.99%)
Dec 20, 2017 53.04 53.61 52.00 52.60 407,048 +0.06(+0.11%)
Dec 19, 2017 52.64 52.75 52.06 52.54 304,298 -0.30(-0.57%)
Dec 18, 2017 51.14 52.88 51.14 52.84 460,318 +2.27(+4.49%)
Dec 15, 2017 50.64 50.86 49.97 50.57 621,243 +0.87(+1.75%)
Dec 14, 2017 51.11 51.53 49.67 49.70 264,759 -1.47(-2.87%)
Dec 13, 2017 51.06 51.55 50.69 51.17 269,403 +0.28(+0.55%)
Dec 12, 2017 50.72 51.25 50.53 50.89 278,270 +0.24(+0.47%)
Dec 11, 2017 52.21 52.21 50.49 50.65 363,384 -0.91(-1.76%)
Dec 08, 2017 50.91 52.00 50.54 51.56 350,217 +0.00(+0.00%)
Dec 07, 2017 50.13 50.66 49.72 372,041 +0.00(+0.00%)
Dec 06, 2017 50.17 51.03 50.03 50.21 284,165 -0.10(-0.20%)
Dec 05, 2017 50.10 50.48 49.71 50.31 386,788 -0.16(-0.32%)
Dec 04, 2017 51.04 49.37 50.47 350,323 +1.10(+2.23%)
Dec 01, 2017 49.58 50.15 49.09 49.37 411,737 -0.06(-0.12%)
Nov 30, 2017 49.32 49.71 49.05 49.43 203,214 +0.47(+0.96%)
Nov 29, 2017 48.55 49.24 48.25 48.96 233,564 +0.61(+1.26%)
Nov 28, 2017 48.12 48.54 47.75 48.35 167,557 +0.18(+0.37%)
Nov 27, 2017 48.28 48.37 47.48 48.17 255,285 -0.04(-0.08%)
Nov 24, 2017 48.51 48.81 48.04 48.21 72,854 -0.04(-0.08%)
Nov 22, 2017 48.27 48.91 48.05 48.25 236,675 +0.23(+0.48%)
Nov 21, 2017 47.38 48.22 47.38 48.02 258,169 +1.27(+2.72%)
Nov 20, 2017 45.79 46.85 45.79 46.75 293,464 +0.96(+2.10%)
Nov 17, 2017 45.23 45.89 45.05 45.79 215,322 +0.27(+0.59%)
Nov 16, 2017 45.24 45.75 44.99 45.52 302,517 +0.53(+1.18%)
Nov 15, 2017 44.56 45.49 44.08 44.99 411,491 -0.36(-0.79%)
Nov 14, 2017 45.54 45.89 44.86 45.35 369,337 -0.89(-1.92%)
Nov 13, 2017 46.00 46.60 45.57 46.24 296,292 -0.36(-0.77%)
Nov 10, 2017 48.07 48.07 46.27 46.60 322,211 -1.40(-2.92%)
Nov 09, 2017 47.96 49.00 47.71 48.00 311,297 -0.82(-1.68%)
Nov 08, 2017 48.54 48.92 47.49 48.82 407,845 -0.02(-0.04%)
Nov 07, 2017 49.20 49.21 47.88 48.84 312,205 -0.39(-0.79%)
Nov 06, 2017 49.74 49.83 48.96 49.23 204,100 -0.03(-0.06%)
Nov 03, 2017 49.38 49.64 48.97 49.26 242,794 -0.03(-0.06%)
Nov 02, 2017 49.33 50.31 49.05 49.29 271,202 +0.19(+0.39%)
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.