Skip to main content

Carpenter Technology Corp (NY: CRS )

65.79 -0.25 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 66.13 66.95 65.26 65.79 395,417 -0.25(-0.38%)
Mar 15, 2024 64.58 66.19 64.58 66.04 702,433 +1.27(+1.96%)
Mar 14, 2024 65.08 65.53 63.58 64.77 371,021 -0.90(-1.37%)
Mar 13, 2024 64.42 66.56 64.42 65.67 298,481 +1.17(+1.81%)
Mar 12, 2024 67.16 67.47 64.37 64.50 618,813 -2.59(-3.86%)
Mar 11, 2024 67.33 67.38 66.15 67.09 347,584 -0.84(-1.24%)
Mar 08, 2024 69.25 69.68 67.17 67.93 415,423 -0.49(-0.72%)
Mar 07, 2024 66.17 68.59 66.17 68.42 416,807 +3.16(+4.84%)
Mar 06, 2024 64.39 65.37 63.62 65.26 389,860 +1.61(+2.53%)
Mar 05, 2024 64.83 65.61 62.99 63.65 461,906 -1.42(-2.18%)
Mar 04, 2024 65.94 66.71 64.87 65.07 388,311 -0.86(-1.30%)
Mar 01, 2024 65.10 66.89 64.93 65.93 419,481 +1.28(+1.98%)
Feb 29, 2024 65.57 66.10 64.16 64.65 445,020 -0.32(-0.49%)
Feb 28, 2024 64.23 66.12 64.19 64.97 357,208 -0.04(-0.06%)
Feb 27, 2024 64.81 65.52 64.23 65.01 271,538 +0.85(+1.32%)
Feb 26, 2024 64.01 64.41 63.41 64.16 483,978 -0.30(-0.47%)
Feb 23, 2024 64.80 65.20 64.06 64.46 300,288 -0.48(-0.74%)
Feb 22, 2024 64.66 65.59 64.63 64.94 392,016 +0.28(+0.43%)
Feb 21, 2024 64.64 65.22 64.23 64.66 325,078 -0.02(-0.03%)
Feb 20, 2024 64.61 65.34 64.25 64.68 283,076 -1.14(-1.73%)
Feb 16, 2024 66.13 67.50 65.80 65.82 438,059 -0.41(-0.62%)
Feb 15, 2024 64.08 66.79 64.08 66.23 424,630 +2.43(+3.81%)
Feb 14, 2024 62.05 64.10 61.31 63.80 508,706 +2.37(+3.86%)
Feb 13, 2024 61.49 63.18 60.65 61.43 503,607 -2.19(-3.44%)
Feb 12, 2024 63.51 64.60 63.38 63.62 435,427 +0.26(+0.41%)
Feb 09, 2024 62.70 63.99 62.65 63.36 303,871 +0.56(+0.89%)
Feb 08, 2024 62.84 63.47 62.65 62.80 397,293 -0.30(-0.48%)
Feb 07, 2024 60.98 63.35 60.52 63.10 483,554 +1.98(+3.24%)
Feb 06, 2024 59.06 61.26 58.87 61.12 381,336 +2.06(+3.49%)
Feb 05, 2024 60.01 61.20 58.97 59.06 689,841 -1.92(-3.15%)
Feb 02, 2024 60.16 62.54 60.02 60.98 537,514 +0.22(+0.36%)
Feb 01, 2024 61.91 62.40 59.43 60.76 642,778 -0.83(-1.35%)
Jan 31, 2024 63.62 64.27 61.33 61.59 791,882 -1.71(-2.70%)
Jan 30, 2024 64.25 65.24 62.30 63.30 589,861 -1.68(-2.59%)
Jan 29, 2024 63.21 65.03 62.25 64.98 575,733 +1.77(+2.80%)
Jan 26, 2024 62.74 64.15 62.13 63.21 775,975 +1.56(+2.54%)
Jan 25, 2024 65.18 65.18 59.69 61.65 1,891,555 -4.17(-6.33%)
Jan 24, 2024 67.94 67.94 64.87 65.81 478,544 -1.33(-1.97%)
Jan 23, 2024 68.19 68.60 66.60 67.14 468,737 +0.09(+0.13%)
Jan 22, 2024 66.28 68.00 66.28 67.05 409,105 +0.88(+1.33%)
Jan 19, 2024 65.94 66.87 65.04 66.17 373,915 +0.47(+0.71%)
Jan 18, 2024 64.29 65.71 63.58 65.70 429,944 +2.03(+3.19%)
Jan 17, 2024 63.89 65.15 62.75 63.67 557,107 -1.82(-2.79%)
Jan 16, 2024 66.55 67.16 64.41 65.49 536,699 -1.86(-2.77%)
Jan 12, 2024 67.84 68.65 66.47 67.36 265,977 +0.48(+0.72%)
Jan 11, 2024 65.84 67.28 65.27 66.88 492,763 +0.46(+0.69%)
Jan 10, 2024 63.80 66.78 63.80 66.42 464,891 +2.54(+3.98%)
Jan 09, 2024 65.47 66.33 63.67 63.88 637,032 -2.69(-4.04%)
Jan 08, 2024 66.58 66.65 64.94 66.57 473,886 -0.06(-0.09%)
Jan 05, 2024 67.10 68.26 66.31 66.63 339,613 -1.07(-1.58%)
Jan 04, 2024 68.04 68.86 66.69 67.70 502,418 -0.06(-0.09%)
Jan 03, 2024 68.51 69.01 67.40 67.76 327,340 -1.39(-2.00%)
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.