Carpenter Technology Corp (NY: CRS )

26.58 USD +1.08 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.29 23.39 21.36 22.36 10,557,100 -1.24(-5.25%)
Jul 30, 2020 23.30 23.85 22.26 23.60 1,334,483 +0.05(+0.21%)
Jul 29, 2020 23.50 24.30 23.33 23.55 1,913,477 +1.48(+6.71%)
Jul 28, 2020 22.41 22.52 22.01 22.07 370,508 -0.76(-3.33%)
Jul 27, 2020 22.22 22.90 21.94 22.83 330,914 +0.46(+2.06%)
Jul 24, 2020 22.48 22.71 22.10 22.37 273,500 -0.28(-1.24%)
Jul 23, 2020 22.58 23.00 22.25 22.65 316,990 +0.03(+0.13%)
Jul 22, 2020 22.43 22.88 22.20 22.62 374,929 -0.12(-0.53%)
Jul 21, 2020 22.23 23.31 22.22 22.74 453,619 +0.86(+3.93%)
Jul 20, 2020 22.36 22.74 21.84 21.88 271,623 -0.72(-3.19%)
Jul 17, 2020 23.00 23.54 22.57 22.60 278,700 -0.51(-2.21%)
Jul 16, 2020 23.98 24.01 22.86 23.11 454,792 -1.06(-4.39%)
Jul 15, 2020 24.21 24.44 23.26 24.17 519,283 +0.80(+3.42%)
Jul 14, 2020 22.77 23.57 22.51 23.37 429,631 +0.49(+2.14%)
Jul 13, 2020 23.00 23.55 22.53 22.88 512,128 +0.29(+1.28%)
Jul 10, 2020 21.63 22.63 21.47 22.59 636,500 +1.17(+5.46%)
Jul 09, 2020 22.23 22.66 20.95 21.42 412,327 -0.89(-3.99%)
Jul 08, 2020 22.90 23.18 22.04 22.31 410,978 -0.64(-2.79%)
Jul 07, 2020 24.31 24.58 22.87 22.95 561,183 -1.80(-7.27%)
Jul 06, 2020 24.95 24.97 24.23 24.75 588,788 +0.56(+2.32%)
Jul 02, 2020 24.93 25.43 23.91 24.19 287,300 +0.31(+1.30%)
Jul 01, 2020 24.44 24.44 23.29 23.88 507,873 -0.40(-1.65%)
Jun 30, 2020 24.00 24.59 23.52 24.28 379,617 -0.12(-0.49%)
Jun 29, 2020 23.50 24.69 23.33 24.40 637,479 +1.41(+6.13%)
Jun 26, 2020 23.51 23.67 22.26 22.99 646,200 -0.60(-2.54%)
Jun 25, 2020 22.48 23.62 22.00 23.59 515,904 +0.60(+2.61%)
Jun 24, 2020 23.69 24.16 22.80 22.99 431,052 -1.38(-5.66%)
Jun 23, 2020 25.10 25.10 24.02 24.37 377,801 -0.17(-0.69%)
Jun 22, 2020 24.50 24.64 23.56 24.54 341,828 +0.16(+0.66%)
Jun 19, 2020 25.72 26.34 23.91 24.38 1,321,300 -0.91(-3.60%)
Jun 18, 2020 24.91 25.91 24.77 25.29 337,188 -0.40(-1.56%)
Jun 17, 2020 25.85 26.30 25.37 25.69 317,673 -0.18(-0.70%)
Jun 16, 2020 26.49 26.92 25.23 25.87 474,763 +1.29(+5.25%)
Jun 15, 2020 22.95 24.79 22.69 24.58 451,754 +0.36(+1.49%)
Jun 12, 2020 24.13 24.82 23.32 24.22 429,400 +1.82(+8.12%)
Jun 11, 2020 23.96 24.85 22.16 22.40 536,710 -3.57(-13.75%)
Jun 10, 2020 27.63 27.91 25.74 25.97 487,112 -1.99(-7.12%)
Jun 09, 2020 28.00 28.29 27.24 27.96 357,698 -0.98(-3.39%)
Jun 08, 2020 30.30 30.86 28.54 28.94 482,518 -0.33(-1.13%)
Jun 05, 2020 28.91 30.52 28.80 29.27 669,200 +2.29(+8.49%)
Jun 04, 2020 26.58 27.04 25.51 26.98 475,859 +0.26(+0.97%)
Jun 03, 2020 24.99 26.98 24.85 26.72 430,063 +2.52(+10.41%)
Jun 02, 2020 24.48 24.75 24.04 24.20 420,454 +0.48(+2.02%)
Jun 01, 2020 23.51 24.30 23.33 23.72 364,174 +0.35(+1.50%)
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%)
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.