Carpenter Technology Corp (NY: CRS )

25.64 USD -0.36 (-1.38%)
Streaming Delayed Price Updated: 11:41 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 48.66 49.09 47.68 49.02 241,134 -0.03(-0.06%)
Oct 30, 2019 50.71 50.71 48.74 49.05 179,975 -1.98(-3.88%)
Oct 29, 2019 50.84 51.53 50.67 51.03 379,510 +0.06(+0.12%)
Oct 28, 2019 49.00 51.19 49.00 50.97 365,354 +2.19(+4.49%)
Oct 25, 2019 48.88 49.43 47.75 48.78 372,900 +0.11(+0.23%)
Oct 24, 2019 46.65 49.18 44.67 48.67 487,698 -1.67(-3.32%)
Oct 23, 2019 51.00 51.02 49.26 50.34 359,142 -0.44(-0.87%)
Oct 22, 2019 50.50 51.05 49.65 50.78 233,462 +0.18(+0.36%)
Oct 21, 2019 52.17 52.76 50.55 50.60 267,318 -0.94(-1.82%)
Oct 18, 2019 51.75 52.56 51.52 51.54 248,400 -0.55(-1.06%)
Oct 17, 2019 52.59 52.65 51.60 52.09 346,071 -0.03(-0.06%)
Oct 16, 2019 50.80 52.62 50.73 52.12 509,858 +1.08(+2.12%)
Oct 15, 2019 50.54 51.79 50.19 51.04 254,884 +0.47(+0.93%)
Oct 14, 2019 50.55 51.15 49.95 50.57 326,396 -0.69(-1.35%)
Oct 11, 2019 50.92 52.23 50.83 51.26 286,200 +1.53(+3.08%)
Oct 10, 2019 49.19 49.92 48.84 49.73 238,626 +1.04(+2.14%)
Oct 09, 2019 49.32 49.32 48.05 48.69 184,809 -0.03(-0.06%)
Oct 08, 2019 49.00 49.57 48.66 48.72 180,029 -1.12(-2.25%)
Oct 07, 2019 50.46 51.14 49.81 49.84 248,662 -0.86(-1.70%)
Oct 04, 2019 49.58 50.71 49.45 50.70 145,000 +1.12(+2.26%)
Oct 03, 2019 48.59 49.61 47.78 49.58 186,200 +0.67(+1.37%)
Oct 02, 2019 49.67 49.78 48.53 48.91 278,930 -1.49(-2.96%)
Oct 01, 2019 52.20 53.31 50.26 50.40 170,055 -1.26(-2.44%)
Sep 30, 2019 51.41 52.40 51.01 51.66 188,628 +0.12(+0.23%)
Sep 27, 2019 52.30 52.76 51.11 51.54 171,800 -0.29(-0.56%)
Sep 26, 2019 52.15 52.19 51.02 51.83 126,791 -0.80(-1.52%)
Sep 25, 2019 51.13 52.80 50.97 52.63 218,835 +1.28(+2.49%)
Sep 24, 2019 53.75 53.99 51.13 51.35 342,822 -2.57(-4.77%)
Sep 23, 2019 53.33 54.57 53.28 53.92 222,125 +0.18(+0.33%)
Sep 20, 2019 54.43 54.72 53.46 53.74 554,800 -0.71(-1.30%)
Sep 19, 2019 53.90 55.38 53.70 54.45 229,288 +0.02(+0.04%)
Sep 18, 2019 55.38 56.07 53.70 54.43 389,778 -0.99(-1.79%)
Sep 17, 2019 54.92 55.98 54.40 55.42 367,190 -0.46(-0.82%)
Sep 16, 2019 54.71 55.94 54.37 55.88 594,237 +0.84(+1.53%)
Sep 13, 2019 55.68 55.89 54.47 55.04 363,600 +0.24(+0.44%)
Sep 12, 2019 55.55 56.33 53.87 54.80 523,088 -1.08(-1.93%)
Sep 11, 2019 52.97 55.90 51.92 55.88 457,165 +3.26(+6.20%)
Sep 10, 2019 50.50 52.63 49.73 52.62 271,195 +2.32(+4.61%)
Sep 09, 2019 49.17 50.49 48.95 50.30 200,810 +1.57(+3.22%)
Sep 06, 2019 49.55 49.82 48.66 48.73 166,000 -0.91(-1.83%)
Sep 05, 2019 49.03 50.46 48.50 49.64 274,051 +1.33(+2.75%)
Sep 04, 2019 47.86 48.31 47.47 48.31 209,046 +1.42(+3.03%)
Sep 03, 2019 47.75 47.88 46.60 46.89 283,702 -1.75(-3.60%)
Aug 30, 2019 48.44 49.34 48.36 48.64 359,100 +0.63(+1.31%)
Aug 29, 2019 47.35 48.22 47.35 48.01 180,393 +1.50(+3.23%)
Aug 28, 2019 44.00 46.74 43.78 46.51 331,912 +2.32(+5.25%)
Aug 27, 2019 45.74 45.91 44.11 44.19 193,676 -1.14(-2.51%)
Aug 26, 2019 45.72 45.75 45.03 45.33 235,007 +0.25(+0.55%)
Aug 23, 2019 46.19 47.00 44.94 45.08 164,500 -1.71(-3.65%)
Aug 22, 2019 47.45 47.74 46.36 46.79 122,500 -0.37(-0.78%)
Aug 21, 2019 47.93 47.94 47.08 47.16 152,601 +0.00(+0.00%)
Aug 20, 2019 46.67 47.60 46.26 47.16 186,282 -0.18(-0.38%)
Aug 19, 2019 47.15 47.83 46.57 47.34 177,903 +1.17(+2.53%)
Aug 16, 2019 44.53 46.36 44.29 46.17 241,200 +2.04(+4.62%)
Aug 15, 2019 45.15 45.15 43.33 44.13 182,366 -1.00(-2.22%)
Aug 14, 2019 46.74 47.06 45.05 45.13 388,318 -3.11(-6.45%)
Aug 13, 2019 46.84 49.39 46.58 48.24 154,085 +1.52(+3.25%)
Aug 12, 2019 47.08 47.11 46.27 46.72 221,643 -0.06(-0.13%)
Aug 09, 2019 48.63 48.63 46.51 46.78 344,500 -2.49(-5.05%)
Aug 08, 2019 47.09 49.88 46.78 49.27 460,152 +2.43(+5.19%)
Aug 07, 2019 45.57 46.98 44.99 46.84 304,991 +0.73(+1.58%)
Aug 06, 2019 45.52 46.38 45.27 46.11 312,203 +0.27(+0.59%)
Aug 05, 2019 45.82 46.47 45.24 45.84 316,224 -1.14(-2.43%)
Aug 02, 2019 45.32 47.27 44.99 46.98 322,600 +1.20(+2.62%)
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.