Carpenter Technology Corp (NY: CRS )

18.53 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.41 23.80 22.84 23.37 389,500 -0.58(-2.42%)
May 28, 2020 26.01 26.20 23.76 23.95 469,462 -1.84(-7.13%)
May 27, 2020 24.83 25.87 24.63 25.79 593,201 +1.86(+7.77%)
May 26, 2020 23.95 24.36 23.50 23.93 451,210 +1.49(+6.64%)
May 22, 2020 22.15 22.64 21.41 22.44 337,200 +0.59(+2.70%)
May 21, 2020 22.43 22.79 21.69 21.85 518,797 -0.52(-2.32%)
May 20, 2020 21.07 22.79 21.02 22.37 512,124 +1.80(+8.75%)
May 19, 2020 21.18 21.60 20.54 20.57 401,119 -0.91(-4.24%)
May 18, 2020 20.64 21.71 20.30 21.48 523,768 +2.23(+11.58%)
May 15, 2020 19.04 19.61 18.66 19.25 254,700 +0.18(+0.94%)
May 14, 2020 17.80 19.20 17.23 19.07 487,152 +0.62(+3.36%)
May 13, 2020 19.15 19.25 18.21 18.45 490,645 -1.00(-5.14%)
May 12, 2020 20.31 20.60 19.41 19.45 350,904 -0.75(-3.71%)
May 11, 2020 21.05 21.05 19.93 20.20 526,880 -1.43(-6.61%)
May 08, 2020 20.97 21.96 20.97 21.63 607,900 +1.27(+6.24%)
May 07, 2020 19.93 21.28 19.83 20.36 531,061 +0.90(+4.62%)
May 06, 2020 20.57 20.90 19.40 19.46 521,154 -1.18(-5.72%)
May 05, 2020 22.33 23.05 20.60 20.64 415,247 -0.62(-2.92%)
May 04, 2020 20.29 22.51 20.06 21.26 827,063 -0.16(-0.75%)
May 01, 2020 21.83 22.63 20.96 21.42 702,300 -0.75(-3.38%)
Apr 30, 2020 23.63 24.68 21.98 22.17 749,454 -1.46(-6.18%)
Apr 29, 2020 22.05 24.28 21.99 23.63 682,745 +2.66(+12.68%)
Apr 28, 2020 21.41 21.72 20.32 20.97 514,921 +0.53(+2.59%)
Apr 27, 2020 18.70 20.58 18.27 20.44 868,500 +2.28(+12.56%)
Apr 24, 2020 18.38 18.90 18.01 18.16 871,400 -0.04(-0.22%)
Apr 23, 2020 18.18 19.32 18.15 18.20 602,574 +0.12(+0.66%)
Apr 22, 2020 18.81 18.96 17.91 18.08 419,960 -0.12(-0.66%)
Apr 21, 2020 18.29 18.88 18.01 18.20 630,896 -2.61(-12.54%)
Apr 20, 2020 21.07 21.30 18.95 20.81 389,135 +0.70(+3.48%)
Apr 17, 2020 19.95 20.33 19.38 20.11 439,500 +1.74(+9.47%)
Apr 16, 2020 19.16 19.16 18.00 18.37 634,435 -0.89(-4.62%)
Apr 15, 2020 19.44 20.00 18.37 19.26 436,304 -1.42(-6.87%)
Apr 14, 2020 22.17 22.59 20.47 20.68 456,062 -0.59(-2.77%)
Apr 13, 2020 22.83 23.03 21.08 21.27 413,647 -1.56(-6.83%)
Apr 09, 2020 22.90 23.64 22.24 22.83 663,100 +1.04(+4.77%)
Apr 08, 2020 20.70 22.02 20.40 21.79 434,852 +1.61(+7.98%)
Apr 07, 2020 20.90 21.94 20.07 20.18 764,903 +0.40(+2.02%)
Apr 06, 2020 19.21 20.62 19.15 19.78 626,922 +1.86(+10.38%)
Apr 03, 2020 18.92 19.24 17.58 17.92 658,800 -0.98(-5.19%)
Apr 02, 2020 18.30 19.68 18.24 18.90 699,509 +0.55(+3.00%)
Apr 01, 2020 18.75 19.36 18.05 18.35 674,167 -1.15(-5.90%)
Mar 31, 2020 18.75 20.25 18.44 19.50 1,257,726 +0.87(+4.67%)
Mar 30, 2020 19.73 19.73 18.11 18.63 914,202 -0.59(-3.07%)
Mar 27, 2020 20.31 20.38 18.94 19.22 682,400 -1.93(-9.13%)
Mar 26, 2020 20.63 21.68 19.83 21.15 763,678 +0.75(+3.68%)
Mar 25, 2020 19.90 21.33 18.29 20.40 725,806 +1.04(+5.37%)
Mar 24, 2020 17.92 19.36 17.47 19.36 825,679 +2.87(+17.40%)
Mar 23, 2020 15.20 17.49 13.60 16.49 933,112 +1.62(+10.89%)
Mar 20, 2020 16.80 17.32 14.70 14.87 1,026,900 -1.49(-9.11%)
Mar 19, 2020 16.03 17.79 15.14 16.36 987,700 +0.13(+0.80%)
Mar 18, 2020 19.30 20.03 15.29 16.23 546,445 -5.16(-24.12%)
Mar 17, 2020 22.62 23.03 20.78 21.39 512,109 -0.85(-3.82%)
Mar 16, 2020 22.46 23.93 22.00 22.24 461,704 -4.44(-16.64%)
Mar 13, 2020 24.91 26.72 23.20 26.68 541,400 +4.08(+18.05%)
Mar 12, 2020 24.33 24.53 21.55 22.60 666,511 -4.68(-17.16%)
Mar 11, 2020 27.95 28.93 26.41 27.28 613,116 -1.63(-5.64%)
Mar 10, 2020 30.30 30.30 27.71 28.91 700,439 +0.41(+1.44%)
Mar 09, 2020 30.00 31.16 28.38 28.50 500,233 -5.95(-17.27%)
Mar 06, 2020 34.32 35.85 33.83 34.45 297,200 -1.43(-3.99%)
Mar 05, 2020 36.98 37.47 35.16 35.88 233,096 -2.29(-6.00%)
Mar 04, 2020 38.34 38.36 37.15 38.17 219,799 +0.79(+2.11%)
Mar 03, 2020 38.26 39.43 36.72 37.38 257,526 -0.82(-2.15%)
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.