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 (%)
Oct 29, 2021 29.91 29.97 29.27 29.65 391,130 -0.59(-1.94%)
Oct 28, 2021 28.99 30.86 28.61 30.23 423,635 +1.04(+3.55%)
Oct 27, 2021 29.31 29.68 28.99 29.19 251,596 -0.52(-1.74%)
Oct 26, 2021 29.77 29.71 255,924 +0.00(+0.00%)
Oct 25, 2021 30.82 30.96 29.57 29.71 274,781 -0.84(-2.76%)
Oct 22, 2021 31.46 31.72 30.44 30.56 174,750 -0.70(-2.23%)
Oct 21, 2021 31.30 31.48 30.74 31.25 224,420 -0.61(-1.92%)
Oct 20, 2021 31.37 32.03 30.91 31.87 186,029 +0.30(+0.94%)
Oct 19, 2021 31.68 31.68 31.23 31.57 166,249 +0.06(+0.18%)
Oct 18, 2021 31.66 31.88 30.95 31.51 214,224 -0.61(-1.90%)
Oct 15, 2021 32.75 33.52 32.10 32.12 386,707 +0.31(+0.96%)
Oct 14, 2021 31.94 32.52 31.62 31.82 271,455 +0.48(+1.52%)
Oct 13, 2021 31.59 31.62 30.35 31.34 229,874 -0.55(-1.74%)
Oct 12, 2021 32.37 32.67 31.86 31.89 149,982 -0.37(-1.15%)
Oct 11, 2021 32.20 33.49 32.08 32.27 172,836 +0.49(+1.53%)
Oct 08, 2021 32.27 32.47 31.68 31.78 145,939 -0.40(-1.25%)
Oct 07, 2021 31.68 32.70 31.54 32.18 190,656 +0.96(+3.09%)
Oct 06, 2021 31.14 31.59 30.15 31.22 219,726 -0.73(-2.30%)
Oct 05, 2021 31.66 32.36 31.27 31.95 200,383 +0.35(+1.12%)
Oct 04, 2021 32.64 33.09 31.46 31.60 207,033 -1.08(-3.30%)
Oct 01, 2021 31.46 33.10 31.35 32.68 330,191 +1.44(+4.61%)
Sep 30, 2021 31.87 32.31 31.25 31.24 377,683 -0.33(-1.06%)
Sep 29, 2021 32.31 32.37 31.10 31.57 231,591 -0.20(-0.63%)
Sep 28, 2021 31.83 32.28 31.20 31.77 300,025 -0.61(-1.89%)
Sep 27, 2021 31.63 32.75 31.63 32.38 204,960 +1.20(+3.86%)
Sep 24, 2021 31.16 32.05 31.14 31.18 258,751 -0.31(-0.97%)
Sep 23, 2021 31.08 31.77 30.87 31.48 344,852 +0.92(+3.00%)
Sep 22, 2021 30.59 31.26 30.50 30.57 216,340 +0.63(+2.10%)
Sep 21, 2021 30.57 30.57 28.89 29.94 281,491 -0.16(-0.54%)
Sep 20, 2021 28.91 30.15 28.83 30.10 247,071 -0.02(-0.06%)
Sep 17, 2021 30.45 30.59 29.56 30.12 788,443 -0.39(-1.28%)
Sep 16, 2021 31.08 31.37 30.08 30.51 273,661 -0.96(-3.06%)
Sep 15, 2021 30.53 31.56 30.29 31.47 230,356 +1.12(+3.68%)
Sep 14, 2021 30.94 31.07 30.05 30.36 363,547 -0.52(-1.70%)
Sep 13, 2021 30.61 31.00 29.96 30.88 240,450 +0.72(+2.37%)
Sep 10, 2021 31.05 31.58 30.17 30.17 256,981 -0.38(-1.25%)
Sep 09, 2021 29.97 31.14 29.91 30.55 309,871 +0.42(+1.39%)
Sep 08, 2021 31.02 31.02 29.94 30.13 284,341 -0.97(-3.13%)
Sep 07, 2021 31.66 32.02 31.04 31.10 274,367 -0.69(-2.16%)
Sep 03, 2021 32.31 32.38 31.71 31.79 251,011 -0.39(-1.22%)
Sep 02, 2021 32.46 32.90 32.13 32.18 218,078 +0.12(+0.39%)
Sep 01, 2021 31.83 32.12 30.58 32.06 399,244 +0.24(+0.75%)
Aug 31, 2021 31.89 32.22 31.35 31.82 309,864 -0.26(-0.80%)
Aug 30, 2021 32.80 32.80 31.72 32.08 280,694 -0.35(-1.09%)
Aug 27, 2021 31.53 32.78 31.53 32.43 297,735 +1.07(+3.42%)
Aug 26, 2021 31.82 32.30 31.31 31.36 292,731 -0.70(-2.19%)
Aug 25, 2021 32.55 32.55 31.74 32.06 223,362 -0.24(-0.73%)
Aug 24, 2021 32.41 33.13 32.25 32.30 390,435 +0.48(+1.52%)
Aug 23, 2021 31.33 32.05 31.21 31.81 366,747 +1.15(+3.74%)
Aug 20, 2021 30.75 31.28 30.40 30.66 398,272 -0.10(-0.34%)
Aug 19, 2021 31.38 31.56 30.34 30.77 419,232 -1.54(-4.76%)
Aug 18, 2021 32.41 33.47 32.25 32.30 247,199 -0.48(-1.48%)
Aug 17, 2021 33.22 33.29 31.96 32.79 293,416 -1.10(-3.25%)
Aug 16, 2021 34.24 34.51 33.21 33.89 235,328 -1.16(-3.30%)
Aug 13, 2021 35.74 35.74 34.70 35.05 204,752 -0.75(-2.09%)
Aug 12, 2021 36.24 36.25 35.21 35.80 151,872 -0.87(-2.38%)
Aug 11, 2021 36.51 36.85 35.51 36.67 316,277 +0.53(+1.47%)
Aug 10, 2021 35.06 36.31 35.06 36.14 230,740 +1.33(+3.81%)
Aug 09, 2021 34.82 35.26 34.02 34.81 213,710 -0.40(-1.13%)
Aug 06, 2021 35.22 35.63 34.63 35.21 173,631 +0.76(+2.20%)
Aug 05, 2021 33.51 34.65 33.51 34.45 254,136 +0.64(+1.88%)
Aug 04, 2021 35.70 35.76 33.83 33.81 352,087 -2.51(-6.92%)
Aug 03, 2021 35.78 36.56 34.65 36.33 590,209 +0.29(+0.82%)
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.