Carpenter Technology Corp (NY: CRS )

26.00 USD -1.25 (-4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 60.89 61.49 59.75 59.94 506,780 -0.49(-0.81%)
May 30, 2018 58.82 60.64 58.82 60.43 462,635 +2.12(+3.64%)
May 29, 2018 57.89 58.83 57.61 58.31 190,903 -0.22(-0.38%)
May 25, 2018 58.53 58.53 58.53 0 -0.93(-1.56%)
May 24, 2018 59.40 59.91 59.01 59.46 127,945 +0.07(+0.12%)
May 23, 2018 58.79 59.45 58.62 59.39 146,180 +0.20(+0.34%)
May 22, 2018 59.50 60.48 59.17 59.19 186,937 -0.14(-0.24%)
May 21, 2018 59.11 59.44 58.43 59.33 218,383 +0.63(+1.07%)
May 18, 2018 59.13 59.66 58.42 58.70 310,208 -0.31(-0.53%)
May 17, 2018 59.06 59.88 58.82 59.01 348,806 -0.24(-0.41%)
May 16, 2018 58.84 59.97 58.43 59.25 472,373 +0.95(+1.63%)
May 15, 2018 56.17 58.43 56.07 58.30 376,670 +1.66(+2.93%)
May 14, 2018 57.11 57.61 56.47 56.64 228,802 -0.42(-0.74%)
May 11, 2018 57.17 57.86 56.93 57.06 192,750 +0.20(+0.35%)
May 10, 2018 57.07 57.12 56.62 56.86 222,643 +0.15(+0.26%)
May 09, 2018 56.58 56.94 56.03 56.71 326,499 +0.31(+0.55%)
May 08, 2018 55.83 56.41 55.77 56.40 145,783 +0.31(+0.55%)
May 07, 2018 55.24 56.28 55.05 56.09 273,643 +1.06(+1.93%)
May 04, 2018 53.44 55.53 53.28 55.03 274,832 +1.08(+2.00%)
May 03, 2018 53.58 54.10 52.69 53.95 314,539 +0.79(+1.49%)
May 02, 2018 53.91 54.05 53.00 53.16 306,368 -0.23(-0.43%)
May 01, 2018 52.83 53.51 51.96 53.39 469,790 +0.13(+0.24%)
Apr 30, 2018 55.11 55.28 52.98 53.26 514,363 -1.64(-2.99%)
Apr 27, 2018 53.62 55.17 53.58 54.90 666,240 +2.59(+4.95%)
Apr 26, 2018 49.97 53.11 49.97 52.31 919,354 +3.11(+6.32%)
Apr 25, 2018 49.80 50.28 49.02 49.20 801,633 -0.81(-1.62%)
Apr 24, 2018 51.48 51.87 49.40 50.01 446,526 -0.97(-1.90%)
Apr 23, 2018 50.81 51.89 50.56 50.98 516,567 -0.17(-0.33%)
Apr 20, 2018 51.74 52.07 50.92 51.15 845,452 -0.64(-1.24%)
Apr 19, 2018 51.27 52.02 50.92 51.79 294,879 +0.51(+0.99%)
Apr 18, 2018 50.94 52.26 50.73 51.28 526,446 +1.23(+2.46%)
Apr 17, 2018 49.61 50.46 49.47 50.05 278,102 +0.70(+1.42%)
Apr 16, 2018 48.77 49.56 48.30 49.35 227,017 +0.87(+1.79%)
Apr 13, 2018 48.76 49.21 48.30 48.48 375,800 +0.31(+0.64%)
Apr 12, 2018 48.12 48.69 47.98 48.17 427,800 +0.17(+0.35%)
Apr 11, 2018 47.47 48.32 47.47 48.00 461,088 +0.16(+0.33%)
Apr 10, 2018 47.35 48.13 46.70 47.84 365,277 +1.72(+3.73%)
Apr 09, 2018 45.98 46.97 45.64 46.12 434,920 +0.53(+1.16%)
Apr 06, 2018 45.00 45.88 45.00 45.59 887,649 +0.03(+0.07%)
Apr 05, 2018 44.18 45.99 44.18 45.56 461,656 +1.73(+3.95%)
Apr 04, 2018 42.01 43.92 41.75 43.83 383,550 +0.85(+1.98%)
Apr 03, 2018 42.91 43.42 42.64 42.98 362,934 +0.32(+0.75%)
Apr 02, 2018 43.81 44.33 42.11 42.66 312,788 -1.46(-3.31%)
Mar 29, 2018 44.12 44.12 44.12 0 +0.93(+2.15%)
Mar 28, 2018 43.25 43.43 42.44 43.19 808,708 -0.17(-0.39%)
Mar 27, 2018 43.59 44.14 43.12 43.36 496,859 -0.06(-0.14%)
Mar 26, 2018 43.61 43.68 42.51 43.42 565,165 +0.66(+1.54%)
Mar 23, 2018 44.52 44.86 42.72 42.76 632,345 -1.26(-2.86%)
Mar 22, 2018 45.84 46.18 43.99 44.02 499,240 -2.77(-5.92%)
Mar 21, 2018 46.29 47.59 46.29 46.79 369,792 +0.69(+1.50%)
Mar 20, 2018 48.21 48.32 46.04 46.10 619,054 -2.12(-4.40%)
Mar 19, 2018 48.52 49.19 47.45 48.22 285,327 -1.14(-2.31%)
Mar 16, 2018 49.31 50.06 48.45 49.36 851,413 +0.05(+0.10%)
Mar 15, 2018 50.31 50.44 49.21 49.31 315,463 -0.98(-1.95%)
Mar 14, 2018 52.41 52.82 50.15 50.29 511,638 -1.67(-3.21%)
Mar 13, 2018 52.50 53.07 51.83 51.96 359,774 -0.34(-0.65%)
Mar 12, 2018 51.69 52.66 51.69 52.30 265,394 +0.57(+1.10%)
Mar 09, 2018 51.38 52.47 51.29 51.73 332,941 +0.75(+1.47%)
Mar 08, 2018 51.54 51.88 50.42 50.98 168,593 -0.68(-1.32%)
Mar 07, 2018 52.10 51.66 292,366 +0.45(+0.88%)
Mar 06, 2018 50.92 51.64 50.08 51.21 265,021 +0.65(+1.29%)
Mar 05, 2018 49.93 51.17 49.59 50.56 345,515 +0.23(+0.46%)
Mar 02, 2018 50.08 50.47 48.65 50.33 393,029 -0.94(-1.83%)
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.