Carpenter Technology Corp (NY: CRS )

18.16 USD +0.05 (+0.28%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 17.82 18.25 17.75 18.16 270,200 +0.05(+0.28%)
Sep 24, 2020 18.16 18.53 17.60 18.11 354,704 -0.10(-0.55%)
Sep 23, 2020 18.56 19.05 18.18 18.21 442,558 -0.35(-1.89%)
Sep 22, 2020 18.47 19.22 18.33 18.56 332,850 +0.14(+0.76%)
Sep 21, 2020 19.27 19.31 18.17 18.42 515,750 -1.60(-7.99%)
Sep 18, 2020 19.74 20.16 19.49 20.02 1,293,800 +0.34(+1.73%)
Sep 17, 2020 20.07 20.20 19.64 19.68 467,995 -0.60(-2.96%)
Sep 16, 2020 20.13 20.86 19.92 20.28 425,126 +0.11(+0.55%)
Sep 15, 2020 20.38 20.61 20.07 20.17 263,560 +0.01(+0.05%)
Sep 14, 2020 19.64 20.22 19.41 20.16 370,388 +0.67(+3.44%)
Sep 11, 2020 19.25 19.69 19.16 19.49 485,600 +0.34(+1.78%)
Sep 10, 2020 19.72 19.99 18.95 19.15 470,702 -0.56(-2.84%)
Sep 09, 2020 20.64 20.70 19.34 19.71 679,277 -0.69(-3.38%)
Sep 08, 2020 21.13 21.33 20.36 20.40 412,020 -1.17(-5.42%)
Sep 04, 2020 21.81 22.25 20.93 21.57 424,200 +0.30(+1.41%)
Sep 03, 2020 21.45 22.00 21.03 21.27 433,321 -0.18(-0.84%)
Sep 02, 2020 21.23 21.48 20.77 21.45 370,575 +0.18(+0.85%)
Sep 01, 2020 20.84 21.42 20.60 21.27 427,213 +0.24(+1.14%)
Aug 31, 2020 21.90 21.90 20.98 21.03 534,610 -0.58(-2.68%)
Aug 28, 2020 21.30 21.65 20.99 21.61 463,100 +0.50(+2.37%)
Aug 27, 2020 20.95 21.46 20.59 21.11 407,279 +0.24(+1.15%)
Aug 26, 2020 21.54 21.66 20.65 20.87 359,570 -0.76(-3.51%)
Aug 25, 2020 21.52 21.86 21.22 21.63 455,999 +0.20(+0.93%)
Aug 24, 2020 20.62 21.43 20.38 21.43 390,069 +0.83(+4.03%)
Aug 21, 2020 20.62 20.80 20.35 20.60 485,900 -0.27(-1.29%)
Aug 20, 2020 20.58 21.04 20.52 20.87 407,264 -0.15(-0.71%)
Aug 19, 2020 21.38 21.96 20.94 21.02 446,941 -0.46(-2.14%)
Aug 18, 2020 22.34 22.49 21.42 21.48 407,130 -0.69(-3.11%)
Aug 17, 2020 22.50 22.64 22.08 22.17 396,957 -0.16(-0.72%)
Aug 14, 2020 22.00 22.58 21.76 22.33 653,500 +0.17(+0.77%)
Aug 13, 2020 22.84 23.25 22.11 22.16 1,114,193 -1.81(-7.55%)
Aug 12, 2020 24.96 25.05 23.70 23.97 333,065 -0.27(-1.11%)
Aug 11, 2020 24.86 25.43 24.18 24.24 722,469 -0.22(-0.90%)
Aug 10, 2020 24.15 25.19 24.12 24.46 528,600 +0.60(+2.51%)
Aug 07, 2020 22.97 23.88 22.56 23.86 802,600 +0.56(+2.40%)
Aug 06, 2020 23.08 23.49 22.80 23.30 439,373 +0.00(+0.00%)
Aug 05, 2020 23.44 23.59 23.09 23.30 871,595 +0.30(+1.30%)
Aug 04, 2020 23.17 23.19 22.45 23.00 740,289 -0.24(-1.03%)
Aug 03, 2020 22.59 23.50 22.26 23.24 990,205 +0.88(+3.94%)
Jul 31, 2020 23.29 23.39 21.36 22.36 10,557,100 -1.24(-5.25%)
Jul 30, 2020 23.30 23.85 22.26 23.60 1,334,483 +0.05(+0.21%)
Jul 29, 2020 23.50 24.30 23.33 23.55 1,913,477 +1.48(+6.71%)
Jul 28, 2020 22.41 22.52 22.01 22.07 370,508 -0.76(-3.33%)
Jul 27, 2020 22.22 22.90 21.94 22.83 330,914 +0.46(+2.06%)
Jul 24, 2020 22.48 22.71 22.10 22.37 273,500 -0.28(-1.24%)
Jul 23, 2020 22.58 23.00 22.25 22.65 316,990 +0.03(+0.13%)
Jul 22, 2020 22.43 22.88 22.20 22.62 374,929 -0.12(-0.53%)
Jul 21, 2020 22.23 23.31 22.22 22.74 453,619 +0.86(+3.93%)
Jul 20, 2020 22.36 22.74 21.84 21.88 271,623 -0.72(-3.19%)
Jul 17, 2020 23.00 23.54 22.57 22.60 278,700 -0.51(-2.21%)
Jul 16, 2020 23.98 24.01 22.86 23.11 454,792 -1.06(-4.39%)
Jul 15, 2020 24.21 24.44 23.26 24.17 519,283 +0.80(+3.42%)
Jul 14, 2020 22.77 23.57 22.51 23.37 429,631 +0.49(+2.14%)
Jul 13, 2020 23.00 23.55 22.53 22.88 512,128 +0.29(+1.28%)
Jul 10, 2020 21.63 22.63 21.47 22.59 636,500 +1.17(+5.46%)
Jul 09, 2020 22.23 22.66 20.95 21.42 412,327 -0.89(-3.99%)
Jul 08, 2020 22.90 23.18 22.04 22.31 410,978 -0.64(-2.79%)
Jul 07, 2020 24.31 24.58 22.87 22.95 561,183 -1.80(-7.27%)
Jul 06, 2020 24.95 24.97 24.23 24.75 588,788 +0.56(+2.32%)
Jul 02, 2020 24.93 25.43 23.91 24.19 287,300 +0.31(+1.30%)
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.