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 (%)
Apr 30, 2019 45.05 45.21 44.21 44.42 393,944 -0.50(-1.12%)
Apr 29, 2019 44.58 45.25 44.22 44.92 438,730 +0.46(+1.03%)
Apr 26, 2019 44.50 44.56 43.62 44.47 691,762 +0.02(+0.04%)
Apr 25, 2019 46.69 47.21 44.21 44.45 699,703 -0.50(-1.11%)
Apr 24, 2019 45.00 45.47 44.76 44.95 275,636 -0.20(-0.43%)
Apr 23, 2019 44.08 45.36 44.00 45.14 452,511 +0.82(+1.85%)
Apr 22, 2019 44.49 44.73 43.81 44.32 222,112 -0.46(-1.03%)
Apr 18, 2019 44.95 45.34 44.52 44.79 283,799 -0.41(-0.91%)
Apr 17, 2019 45.30 45.45 44.43 45.20 261,873 +0.66(+1.48%)
Apr 16, 2019 44.23 44.58 44.04 44.54 176,491 +0.37(+0.85%)
Apr 15, 2019 44.28 44.88 44.08 44.16 255,000 -0.37(-0.82%)
Apr 12, 2019 44.72 44.77 44.01 44.53 307,711 +0.20(+0.46%)
Apr 11, 2019 44.10 44.48 43.75 44.32 582,648 +0.21(+0.48%)
Apr 10, 2019 44.16 44.54 44.05 44.11 318,307 -0.02(-0.04%)
Apr 09, 2019 44.16 44.78 43.78 44.13 417,566 -0.38(-0.86%)
Apr 08, 2019 45.63 45.63 43.35 44.51 412,942 -1.01(-2.21%)
Apr 05, 2019 44.45 45.63 44.45 45.52 452,867 +1.55(+3.53%)
Apr 04, 2019 42.95 44.00 42.79 43.97 270,061 +1.10(+2.58%)
Apr 03, 2019 43.13 43.76 42.65 42.86 179,223 +0.31(+0.73%)
Apr 02, 2019 42.34 42.64 41.83 42.55 226,896 +0.40(+0.95%)
Apr 01, 2019 41.80 42.23 40.98 42.15 182,370 +1.31(+3.21%)
Mar 29, 2019 40.57 41.04 40.08 40.84 416,606 +0.85(+2.12%)
Mar 28, 2019 39.55 40.23 39.35 40.00 234,059 +0.51(+1.29%)
Mar 27, 2019 38.90 39.70 38.60 39.49 184,396 +0.53(+1.37%)
Mar 26, 2019 38.61 39.41 38.39 38.95 365,784 +0.78(+2.05%)
Mar 25, 2019 37.58 38.52 37.07 38.17 279,273 +0.41(+1.09%)
Mar 22, 2019 40.47 40.47 37.72 37.76 331,736 -3.06(-7.51%)
Mar 21, 2019 39.84 41.22 39.72 40.82 256,818 +0.72(+1.80%)
Mar 20, 2019 40.37 40.65 39.19 40.10 279,256 -0.36(-0.88%)
Mar 19, 2019 41.28 41.61 40.21 40.46 168,288 -0.44(-1.07%)
Mar 18, 2019 41.14 41.40 40.40 40.90 201,035 +0.42(+1.03%)
Mar 15, 2019 40.24 41.05 40.05 40.48 522,919 +0.43(+1.07%)
Mar 14, 2019 40.77 40.81 39.95 40.05 186,048 -0.77(-1.88%)
Mar 13, 2019 41.38 41.72 40.79 40.81 291,057 -0.35(-0.84%)
Mar 12, 2019 40.97 41.92 40.97 41.16 216,687 +0.25(+0.61%)
Mar 11, 2019 40.35 40.95 39.67 40.91 201,224 +0.97(+2.43%)
Mar 08, 2019 39.84 40.11 39.51 39.94 219,473 -0.35(-0.86%)
Mar 07, 2019 41.14 41.14 39.93 40.29 251,771 -0.78(-1.91%)
Mar 06, 2019 42.88 42.88 41.04 41.07 286,545 -1.74(-4.06%)
Mar 05, 2019 42.75 42.98 42.22 42.81 221,743 +0.03(+0.06%)
Mar 04, 2019 42.90 43.54 42.11 42.78 271,134 -0.17(-0.39%)
Mar 01, 2019 42.10 42.98 41.84 42.95 310,293 +1.14(+2.73%)
Feb 28, 2019 42.25 42.25 41.70 41.81 259,358 -0.53(-1.26%)
Feb 27, 2019 42.58 42.95 42.00 42.35 252,531 -0.29(-0.69%)
Feb 26, 2019 42.50 43.10 42.33 42.64 226,214 -0.03(-0.06%)
Feb 25, 2019 42.45 42.93 42.05 42.67 229,226 +0.47(+1.12%)
Feb 22, 2019 42.27 42.48 41.79 42.20 198,368 +0.23(+0.55%)
Feb 21, 2019 42.53 42.89 41.63 41.96 188,326 -0.55(-1.30%)
Feb 20, 2019 41.57 42.76 41.57 42.52 288,344 +1.10(+2.65%)
Feb 19, 2019 40.27 41.82 40.27 41.42 272,335 +0.66(+1.62%)
Feb 15, 2019 40.74 41.27 40.49 40.76 241,813 +0.57(+1.42%)
Feb 14, 2019 40.20 40.68 39.95 40.19 253,670 -0.42(-1.03%)
Feb 13, 2019 41.28 41.52 40.13 40.61 384,112 -0.13(-0.33%)
Feb 12, 2019 40.99 41.27 40.67 40.74 188,598 +0.12(+0.29%)
Feb 11, 2019 40.30 40.78 40.09 40.63 325,767 +0.37(+0.91%)
Feb 08, 2019 40.62 40.62 39.58 40.26 218,014 +0.08(+0.20%)
Feb 07, 2019 40.94 40.99 39.45 40.18 271,627 -1.06(-2.57%)
Feb 06, 2019 40.33 41.46 40.25 41.24 350,826 +0.75(+1.85%)
Feb 05, 2019 40.77 41.25 40.43 40.49 310,518 -0.49(-1.20%)
Feb 04, 2019 41.63 42.17 40.09 40.98 546,973 -1.38(-3.26%)
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.