Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 51.74 52.17 50.92 50.94 601,035 -0.67(-1.30%)
Feb 27, 2018 51.73 52.22 51.43 51.61 357,960 -0.39(-0.75%)
Feb 26, 2018 51.91 52.27 50.98 52.00 290,112 +0.85(+1.66%)
Feb 23, 2018 51.08 51.40 50.70 51.15 256,709 +0.39(+0.77%)
Feb 22, 2018 50.76 285,767 +0.20(+0.40%)
Feb 21, 2018 51.20 51.91 50.53 50.56 327,046 -0.49(-0.96%)
Feb 20, 2018 51.47 52.49 50.91 51.05 495,469 -1.29(-2.46%)
Feb 16, 2018 52.34 52.34 52.34 0 +0.64(+1.24%)
Feb 15, 2018 51.90 52.19 51.02 51.70 437,241 +0.27(+0.52%)
Feb 14, 2018 51.54 48.77 51.43 410,319 +2.02(+4.09%)
Feb 13, 2018 48.45 49.64 48.25 49.41 418,747 +0.72(+1.48%)
Feb 12, 2018 47.65 49.12 47.39 48.69 360,962 +1.16(+2.44%)
Feb 09, 2018 46.96 47.77 45.38 47.53 596,688 +1.06(+2.28%)
Feb 08, 2018 47.34 47.61 46.42 46.47 637,830 -0.77(-1.63%)
Feb 07, 2018 47.19 47.51 46.89 47.24 614,946 -0.38(-0.80%)
Feb 06, 2018 44.88 47.83 44.25 47.62 644,404 +0.86(+1.85%)
Feb 05, 2018 47.39 48.23 46.10 46.76 516,353 -1.25(-2.61%)
Feb 02, 2018 49.71 49.72 47.80 48.01 759,825 -2.40(-4.76%)
Feb 01, 2018 51.29 51.63 49.03 50.41 663,760 -0.99(-1.93%)
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%)
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.