Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.50 32.00 30.56 31.59 343,277 -0.15(-0.48%)
Dec 28, 2018 31.57 32.40 31.40 31.74 420,387 +0.29(+0.93%)
Dec 27, 2018 30.18 31.49 30.16 31.45 399,383 +0.35(+1.14%)
Dec 26, 2018 29.98 31.14 29.07 31.09 377,198 +1.33(+4.47%)
Dec 24, 2018 30.73 30.86 29.76 29.76 111,381 -1.04(-3.37%)
Dec 21, 2018 30.76 31.42 30.26 30.80 981,017 +0.04(+0.12%)
Dec 20, 2018 31.29 31.98 30.32 30.76 479,101 -0.35(-1.11%)
Dec 19, 2018 32.99 33.46 31.00 31.11 574,383 -1.46(-4.49%)
Dec 18, 2018 32.47 33.07 32.22 32.57 477,306 +0.19(+0.57%)
Dec 17, 2018 33.29 33.94 32.16 32.39 811,028 -0.49(-1.48%)
Dec 14, 2018 33.16 33.96 32.65 32.87 444,738 -1.16(-3.41%)
Dec 13, 2018 35.53 35.53 34.00 34.04 402,449 -0.69(-1.99%)
Dec 12, 2018 35.56 35.85 34.69 34.73 456,058 -0.23(-0.66%)
Dec 11, 2018 36.24 36.24 34.65 34.96 723,573 +0.34(+0.97%)
Dec 10, 2018 35.40 35.85 34.28 34.62 345,033 -0.74(-2.08%)
Dec 07, 2018 38.08 38.20 35.14 35.36 473,824 -2.25(-5.99%)
Dec 06, 2018 36.30 37.63 35.85 37.61 373,339 +0.36(+0.98%)
Dec 04, 2018 39.60 39.64 37.19 37.25 268,646 -2.47(-6.23%)
Dec 03, 2018 39.57 39.77 38.44 39.72 365,024 +1.51(+3.95%)
Nov 30, 2018 37.94 38.44 37.79 38.21 365,373 +0.05(+0.14%)
Nov 29, 2018 37.28 38.32 37.21 38.16 264,568 +0.51(+1.34%)
Nov 28, 2018 36.31 37.67 35.85 37.65 468,471 +1.68(+4.66%)
Nov 27, 2018 36.58 36.65 35.33 35.98 350,287 -1.15(-3.11%)
Nov 26, 2018 37.10 37.92 36.83 37.13 378,351 +0.13(+0.36%)
Nov 23, 2018 36.49 37.34 36.12 37.00 140,467 -0.44(-1.18%)
Nov 21, 2018 37.44 37.44 37.44 0 +1.09(+3.00%)
Nov 20, 2018 36.78 36.92 35.44 36.35 431,980 -1.13(-3.01%)
Nov 19, 2018 38.69 38.71 37.21 37.48 352,557 -1.35(-3.47%)
Nov 16, 2018 39.30 39.72 38.59 38.83 361,653 -0.74(-1.86%)
Nov 15, 2018 37.69 39.61 37.58 39.56 265,827 +1.49(+3.91%)
Nov 14, 2018 37.97 38.94 37.74 38.07 342,096 +0.07(+0.19%)
Nov 13, 2018 38.30 38.99 37.90 38.00 375,732 -0.20(-0.53%)
Nov 12, 2018 39.08 39.35 38.01 38.20 214,604 -0.67(-1.73%)
Nov 09, 2018 39.89 40.58 38.85 38.88 324,901 -1.78(-4.38%)
Nov 08, 2018 41.27 41.32 39.95 40.66 243,060 -0.66(-1.59%)
Nov 07, 2018 41.03 41.36 40.48 41.32 205,447 +0.65(+1.59%)
Nov 06, 2018 40.31 40.80 40.03 40.67 251,326 +0.51(+1.28%)
Nov 05, 2018 40.78 41.44 39.78 40.16 347,646 -0.56(-1.37%)
Nov 02, 2018 40.11 40.78 39.70 40.72 371,573 +1.10(+2.78%)
Nov 01, 2018 39.34 39.67 38.41 39.62 927,741 +0.93(+2.41%)
Oct 31, 2018 37.30 38.85 37.16 38.68 594,834 +2.07(+5.64%)
Oct 30, 2018 37.57 38.50 36.38 36.62 710,110 -1.00(-2.66%)
Oct 29, 2018 39.77 39.85 37.18 37.62 520,176 -1.33(-3.42%)
Oct 26, 2018 38.61 40.29 37.92 38.95 558,938 +0.13(+0.34%)
Oct 25, 2018 39.71 40.02 38.59 38.82 835,584 -0.75(-1.91%)
Oct 24, 2018 44.48 45.53 39.11 39.57 1,153,943 -7.00(-15.03%)
Oct 23, 2018 45.84 47.06 44.38 46.57 808,323 -0.60(-1.28%)
Oct 22, 2018 46.80 47.33 46.27 47.17 200,082 +0.61(+1.31%)
Oct 19, 2018 47.73 47.73 46.16 46.56 245,566 -0.87(-1.84%)
Oct 18, 2018 48.93 48.98 47.36 47.44 297,265 -1.83(-3.71%)
Oct 17, 2018 48.96 49.53 48.23 49.26 181,840 +0.32(+0.65%)
Oct 16, 2018 48.24 49.10 47.45 48.95 212,185 +1.29(+2.71%)
Oct 15, 2018 47.36 48.55 47.04 47.66 312,504 -0.01(-0.02%)
Oct 12, 2018 48.60 48.95 46.52 47.67 425,158 -0.23(-0.48%)
Oct 11, 2018 48.82 49.51 47.88 47.90 324,771 -1.21(-2.47%)
Oct 10, 2018 51.06 51.39 48.97 49.11 264,971 -2.57(-4.98%)
Oct 09, 2018 52.14 52.80 51.51 51.68 236,191 -0.49(-0.93%)
Oct 08, 2018 51.48 52.25 51.01 52.16 235,234 +0.55(+1.06%)
Oct 05, 2018 51.31 51.79 50.78 51.62 183,778 -0.24(-0.46%)
Oct 04, 2018 52.65 52.81 51.70 51.85 132,515 -0.69(-1.31%)
Oct 03, 2018 53.02 53.12 51.92 52.54 154,178 -0.15(-0.29%)
Oct 02, 2018 52.35 53.02 51.88 52.69 226,102 +0.85(+1.64%)
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.