Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 45.60 45.97 44.87 44.89 682,033 -0.59(-1.30%)
Feb 27, 2018 45.59 46.02 45.32 45.48 406,200 -0.34(-0.75%)
Feb 26, 2018 45.75 46.06 44.93 45.82 329,208 +0.75(+1.66%)
Feb 23, 2018 45.01 45.30 44.68 45.08 291,304 +0.34(+0.77%)
Feb 22, 2018 44.73 324,278 +0.18(+0.40%)
Feb 21, 2018 45.12 45.75 44.53 44.56 371,120 -0.43(-0.96%)
Feb 20, 2018 45.36 46.26 44.86 44.99 562,240 -1.14(-2.46%)
Feb 16, 2018 46.12 46.12 46.12 0 +0.56(+1.24%)
Feb 15, 2018 45.74 45.99 44.96 45.56 496,165 +0.24(+0.52%)
Feb 14, 2018 45.42 42.98 45.32 465,615 +1.78(+4.09%)
Feb 13, 2018 42.70 43.74 42.52 43.54 475,179 +0.63(+1.48%)
Feb 12, 2018 41.99 43.29 41.76 42.91 409,606 +1.02(+2.44%)
Feb 09, 2018 41.38 42.10 39.99 41.89 677,100 +0.93(+2.28%)
Feb 08, 2018 41.72 41.96 40.91 40.95 723,786 -0.68(-1.63%)
Feb 07, 2018 41.59 41.87 41.32 41.63 697,818 -0.33(-0.80%)
Feb 06, 2018 39.55 42.15 38.99 41.96 731,246 +0.76(+1.85%)
Feb 05, 2018 41.76 42.50 40.63 41.20 585,939 -0.95(-2.25%)
Feb 02, 2018 43.64 43.66 41.97 42.15 865,467 -2.11(-4.76%)
Feb 01, 2018 45.03 45.33 43.05 44.26 756,045 -0.87(-1.93%)
Jan 31, 2018 45.81 45.84 44.66 45.13 625,112 -0.41(-0.91%)
Jan 30, 2018 46.25 46.39 44.79 45.54 523,846 -0.98(-2.11%)
Jan 29, 2018 47.18 47.41 46.44 46.52 318,141 -0.55(-1.17%)
Jan 26, 2018 47.09 47.53 46.89 47.07 194,325 +0.10(+0.21%)
Jan 25, 2018 47.66 47.85 46.54 46.98 378,631 -0.09(-0.19%)
Jan 24, 2018 47.76 47.76 46.84 47.07 394,914 -0.11(-0.24%)
Jan 23, 2018 47.07 47.43 45.76 47.18 502,126 +0.04(+0.07%)
Jan 22, 2018 47.14 47.50 46.52 47.15 469,004 +0.04(+0.07%)
Jan 19, 2018 46.62 47.51 46.29 47.11 1,044,768 +0.61(+1.32%)
Jan 18, 2018 46.25 46.83 45.92 46.50 522,768 +0.01(+0.02%)
Jan 17, 2018 46.43 46.70 46.01 46.49 583,750 +0.47(+1.01%)
Jan 16, 2018 47.32 47.94 45.92 46.02 449,411 -1.14(-2.42%)
Jan 12, 2018 47.16 47.16 47.16 0 -0.32(-0.68%)
Jan 11, 2018 46.15 47.78 46.01 47.49 1,131,927 +1.50(+3.26%)
Jan 10, 2018 45.94 46.08 45.57 45.99 339,752 +0.34(+0.75%)
Jan 09, 2018 46.54 46.69 45.48 45.64 329,620 -1.00(-2.15%)
Jan 08, 2018 46.78 46.84 45.63 46.64 499,186 +0.35(+0.76%)
Jan 05, 2018 47.21 47.21 46.23 46.29 236,979 -0.78(-1.66%)
Jan 04, 2018 46.53 47.79 46.28 47.07 373,168 +0.84(+1.82%)
Jan 03, 2018 46.67 46.73 45.77 46.23 340,111 -0.36(-0.77%)
Jan 02, 2018 45.09 46.79 45.09 46.59 468,986 +1.83(+4.08%)
Dec 29, 2017 44.77 44.77 44.77 0 -0.92(-2.02%)
Dec 28, 2017 45.49 45.71 45.29 45.69 153,416 +0.37(+0.81%)
Dec 27, 2017 46.08 46.39 45.12 45.32 187,585 -0.68(-1.47%)
Dec 26, 2017 45.42 46.22 45.33 46.00 182,591 +0.67(+1.47%)
Dec 22, 2017 45.80 45.80 44.94 45.33 187,371 -0.40(-0.86%)
Dec 21, 2017 46.20 46.20 45.54 45.72 260,005 -0.46(-0.99%)
Dec 20, 2017 46.57 47.07 45.65 46.18 463,641 +0.05(+0.11%)
Dec 19, 2017 46.21 46.31 45.71 46.13 346,606 -0.26(-0.57%)
Dec 18, 2017 44.90 46.43 44.90 46.39 524,318 +1.99(+4.49%)
Dec 15, 2017 44.46 44.65 43.87 44.40 707,617 +0.76(+1.75%)
Dec 14, 2017 44.87 45.24 43.61 43.63 301,569 -1.29(-2.87%)
Dec 13, 2017 44.83 45.26 44.50 44.92 306,859 +0.25(+0.55%)
Dec 12, 2017 44.53 44.99 44.36 44.68 316,959 +0.21(+0.47%)
Dec 11, 2017 45.84 45.84 44.33 44.47 413,907 -0.80(-1.76%)
Dec 08, 2017 44.70 45.65 44.37 45.27 398,909 +0.00(+0.00%)
Dec 07, 2017 44.01 44.48 43.65 423,767 +0.00(+0.00%)
Dec 06, 2017 44.05 44.80 43.92 44.08 323,673 -0.09(-0.20%)
Dec 05, 2017 43.98 44.32 43.64 44.17 440,565 -0.14(-0.32%)
Dec 04, 2017 44.81 43.34 44.31 399,030 +0.97(+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.