Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.45 39.01 37.31 38.84 592,482 +2.07(+5.64%)
Oct 30, 2018 37.72 38.65 36.52 36.76 707,302 -1.01(-2.66%)
Oct 29, 2018 39.92 40.00 37.33 37.77 518,119 -1.34(-3.42%)
Oct 26, 2018 38.77 40.45 38.07 39.10 556,728 +0.13(+0.34%)
Oct 25, 2018 39.87 40.18 38.74 38.97 832,280 -0.76(-1.91%)
Oct 24, 2018 44.66 45.71 39.26 39.73 1,149,380 -7.03(-15.03%)
Oct 23, 2018 46.02 47.24 44.55 46.75 805,127 -0.61(-1.28%)
Oct 22, 2018 46.99 47.52 46.46 47.36 199,291 +0.61(+1.31%)
Oct 19, 2018 47.92 47.92 46.35 46.75 244,595 -0.88(-1.84%)
Oct 18, 2018 49.12 49.18 47.54 47.62 296,090 -1.84(-3.71%)
Oct 17, 2018 49.15 49.73 48.42 49.46 181,121 +0.32(+0.65%)
Oct 16, 2018 48.43 49.29 47.64 49.14 211,346 +1.30(+2.71%)
Oct 15, 2018 47.54 48.74 47.22 47.85 311,268 -0.01(-0.02%)
Oct 12, 2018 48.79 49.14 46.70 47.85 423,477 -0.23(-0.48%)
Oct 11, 2018 49.02 49.71 48.07 48.09 323,487 -1.22(-2.47%)
Oct 10, 2018 51.26 51.59 49.17 49.30 263,924 -2.58(-4.98%)
Oct 09, 2018 52.34 53.01 51.71 51.88 235,258 -0.49(-0.93%)
Oct 08, 2018 51.69 52.46 51.21 52.37 234,304 +0.55(+1.06%)
Oct 05, 2018 51.51 52.00 50.98 51.82 183,052 -0.24(-0.46%)
Oct 04, 2018 52.86 53.02 51.91 52.06 131,991 -0.69(-1.31%)
Oct 03, 2018 53.23 53.33 52.12 52.75 153,568 -0.15(-0.29%)
Oct 02, 2018 52.56 53.23 52.08 52.90 225,208 +0.85(+1.64%)
Oct 01, 2018 52.72 52.81 51.61 52.05 239,347 -0.25(-0.47%)
Sep 28, 2018 52.14 52.94 52.14 52.30 204,468 -0.17(-0.32%)
Sep 27, 2018 52.24 52.57 51.93 52.47 177,233 +0.31(+0.60%)
Sep 26, 2018 53.57 53.57 52.08 52.16 189,941 -0.85(-1.61%)
Sep 25, 2018 52.70 53.18 51.98 53.01 144,611 +0.85(+1.63%)
Sep 24, 2018 52.44 52.93 51.88 52.16 198,116 -0.35(-0.66%)
Sep 21, 2018 52.85 53.22 52.04 52.50 770,532 -0.26(-0.49%)
Sep 20, 2018 53.81 53.81 52.33 52.76 235,633 -0.13(-0.25%)
Sep 19, 2018 53.10 53.92 52.63 52.89 212,322 +0.44(+0.85%)
Sep 18, 2018 52.57 53.05 51.73 52.45 197,462 +0.41(+0.78%)
Sep 17, 2018 51.62 52.65 51.47 52.04 202,042 +0.38(+0.74%)
Sep 14, 2018 51.39 52.44 51.10 51.66 215,514 +0.34(+0.66%)
Sep 13, 2018 51.93 51.94 50.90 51.32 154,287 -0.09(-0.17%)
Sep 12, 2018 50.45 51.63 50.13 51.41 186,943 +0.95(+1.88%)
Sep 11, 2018 49.61 50.60 49.20 50.46 117,040 +0.42(+0.83%)
Sep 10, 2018 50.30 50.71 49.90 50.05 249,876 -0.34(-0.67%)
Sep 07, 2018 50.97 51.10 49.69 50.38 131,315 -0.90(-1.76%)
Sep 06, 2018 51.47 52.20 50.87 51.29 149,225 +0.08(+0.16%)
Sep 05, 2018 50.98 51.73 50.72 51.21 162,431 +0.12(+0.23%)
Sep 04, 2018 52.25 52.82 50.98 51.09 262,491 -1.85(-3.49%)
Aug 31, 2018 52.94 52.94 52.94 0 -0.35(-0.65%)
Aug 30, 2018 53.23 53.78 52.17 53.28 219,676 -0.18(-0.33%)
Aug 29, 2018 53.26 53.65 52.47 53.46 220,088 +0.18(+0.33%)
Aug 28, 2018 52.86 53.67 52.62 53.28 319,220 +0.94(+1.80%)
Aug 27, 2018 51.65 52.79 51.55 52.34 237,059 +0.75(+1.44%)
Aug 24, 2018 50.86 51.70 50.61 51.60 382,745 +1.40(+2.78%)
Aug 23, 2018 51.01 51.27 50.03 50.20 135,191 -1.06(-2.07%)
Aug 22, 2018 51.17 51.59 51.04 51.26 131,986 +0.23(+0.45%)
Aug 21, 2018 49.67 51.50 49.53 51.03 121,492 +0.80(+1.60%)
Aug 20, 2018 50.48 50.80 50.11 50.23 185,352 +0.06(+0.12%)
Aug 17, 2018 49.30 50.23 49.22 50.17 119,777 +0.66(+1.34%)
Aug 16, 2018 48.65 49.79 48.00 49.50 183,126 +1.52(+3.17%)
Aug 15, 2018 48.84 49.17 47.13 47.98 286,124 -1.71(-3.43%)
Aug 14, 2018 49.82 50.38 49.46 49.69 139,189 -0.07(-0.14%)
Aug 13, 2018 51.10 51.16 49.54 49.76 255,140 -1.25(-2.44%)
Aug 10, 2018 50.69 52.01 50.69 51.01 288,642 -0.61(-1.18%)
Aug 09, 2018 51.38 51.93 51.13 51.62 231,055 +0.03(+0.05%)
Aug 08, 2018 52.39 52.39 51.23 51.59 291,791 -0.57(-1.09%)
Aug 07, 2018 52.61 53.00 51.93 52.16 261,164 +0.04(+0.09%)
Aug 06, 2018 51.55 52.60 51.48 52.11 331,014 +0.19(+0.36%)
Aug 03, 2018 52.16 52.63 51.44 51.93 414,980 +0.37(+0.72%)
Aug 02, 2018 47.78 51.63 46.97 51.55 446,229 +3.53(+7.35%)
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.