Skip to main content

Carpenter Technology Corp (NY: CRS )

65.79 -0.25 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 46.37 47.26 46.01 46.59 209,144 +0.11(+0.23%)
Sep 27, 2019 47.17 47.59 46.10 46.48 190,486 -0.26(-0.56%)
Sep 26, 2019 47.03 47.07 46.02 46.75 140,581 -0.72(-1.52%)
Sep 25, 2019 46.11 47.62 45.97 47.47 242,636 +1.15(+2.49%)
Sep 24, 2019 48.48 48.69 46.11 46.31 380,109 -2.32(-4.77%)
Sep 23, 2019 48.10 49.22 48.05 48.63 246,284 +0.16(+0.33%)
Sep 20, 2019 49.09 49.35 48.22 48.47 615,143 -0.64(-1.30%)
Sep 19, 2019 48.61 49.95 48.43 49.11 254,226 +0.02(+0.04%)
Sep 18, 2019 49.95 50.57 48.43 49.09 432,172 -0.89(-1.79%)
Sep 17, 2019 49.53 50.49 49.06 49.98 407,127 -0.41(-0.82%)
Sep 16, 2019 49.34 50.45 49.03 50.40 658,870 +0.76(+1.53%)
Sep 13, 2019 50.22 50.41 49.13 49.64 403,147 +0.22(+0.44%)
Sep 12, 2019 50.10 50.80 48.58 49.42 579,982 -0.97(-1.93%)
Sep 11, 2019 47.77 50.42 46.82 50.40 506,889 +2.94(+6.20%)
Sep 10, 2019 45.55 47.47 44.85 47.46 300,691 +2.09(+4.61%)
Sep 09, 2019 44.35 45.54 44.15 45.37 222,651 +1.42(+3.22%)
Sep 06, 2019 44.69 44.93 43.89 43.95 184,055 -0.82(-1.83%)
Sep 05, 2019 44.22 45.51 43.74 44.77 303,858 +1.20(+2.75%)
Sep 04, 2019 43.17 43.57 42.81 43.57 231,783 +1.28(+3.03%)
Sep 03, 2019 43.07 43.18 42.03 42.29 314,559 -1.58(-3.60%)
Aug 30, 2019 43.69 44.50 43.62 43.87 398,158 +0.57(+1.31%)
Aug 29, 2019 42.71 43.49 42.71 43.30 200,013 +1.35(+3.23%)
Aug 28, 2019 39.68 42.16 39.49 41.95 368,012 +2.09(+5.25%)
Aug 27, 2019 41.25 41.41 39.78 39.86 214,741 -1.03(-2.51%)
Aug 26, 2019 41.23 41.26 40.61 40.88 260,567 +0.41(+1.00%)
Aug 23, 2019 41.47 42.20 40.35 40.48 183,204 -1.54(-3.65%)
Aug 22, 2019 42.61 42.87 41.63 42.01 136,429 -0.33(-0.78%)
Aug 21, 2019 43.04 43.05 42.27 42.35 169,952 +0.00(+0.00%)
Aug 20, 2019 41.91 42.74 41.54 42.35 207,463 -0.16(-0.38%)
Aug 19, 2019 42.34 42.95 41.82 42.51 198,131 +1.05(+2.53%)
Aug 16, 2019 39.98 41.63 39.77 41.46 268,626 +1.83(+4.62%)
Aug 15, 2019 40.54 40.54 38.91 39.62 203,102 -0.90(-2.22%)
Aug 14, 2019 41.97 42.26 40.45 40.52 432,472 -2.79(-6.45%)
Aug 13, 2019 42.06 44.35 41.82 43.31 171,605 +1.36(+3.25%)
Aug 12, 2019 42.27 42.30 41.55 41.95 246,845 -0.05(-0.13%)
Aug 09, 2019 43.66 43.66 41.76 42.00 383,672 -2.24(-5.05%)
Aug 08, 2019 42.28 44.79 42.00 44.24 512,474 +2.18(+5.19%)
Aug 07, 2019 40.92 42.18 40.40 42.06 339,670 +0.66(+1.58%)
Aug 06, 2019 40.87 41.64 40.65 41.40 347,702 +0.24(+0.59%)
Aug 05, 2019 41.14 41.73 40.62 41.16 352,180 -1.02(-2.43%)
Aug 02, 2019 40.69 42.44 40.40 42.18 359,281 +1.08(+2.62%)
Aug 01, 2019 41.99 43.10 40.16 41.11 427,427 +0.69(+1.71%)
Jul 31, 2019 42.06 42.43 40.27 40.41 325,748 -1.76(-4.17%)
Jul 30, 2019 41.11 42.23 40.67 42.17 237,909 +0.51(+1.23%)
Jul 29, 2019 41.80 42.38 41.24 41.66 220,616 -0.76(-1.80%)
Jul 26, 2019 41.83 42.63 41.53 42.43 241,785 +0.57(+1.37%)
Jul 25, 2019 43.65 43.65 41.67 41.85 184,691 -1.28(-2.98%)
Jul 24, 2019 41.38 43.23 41.38 43.14 374,557 +1.09(+2.58%)
Jul 23, 2019 41.61 42.15 41.25 42.05 247,792 +0.78(+1.89%)
Jul 22, 2019 42.08 42.34 41.13 41.27 290,884 -0.81(-1.92%)
Jul 19, 2019 41.17 42.52 41.12 42.08 260,273 +1.01(+2.45%)
Jul 18, 2019 40.10 41.09 39.96 41.07 223,683 +0.54(+1.33%)
Jul 17, 2019 41.38 41.38 40.30 40.53 231,853 -0.96(-2.32%)
Jul 16, 2019 41.25 42.43 40.98 41.49 166,043 +0.21(+0.50%)
Jul 15, 2019 41.68 41.75 40.67 41.29 266,453 +0.26(+0.63%)
Jul 12, 2019 40.03 41.07 39.94 41.03 376,433 +1.20(+3.02%)
Jul 11, 2019 40.43 40.56 39.70 39.82 221,644 -0.63(-1.55%)
Jul 10, 2019 41.17 41.38 40.31 40.45 220,244 -0.26(-0.64%)
Jul 09, 2019 40.89 41.22 39.97 40.71 295,044 -0.63(-1.52%)
Jul 08, 2019 42.63 42.70 41.20 41.34 263,819 -1.52(-3.54%)
Jul 05, 2019 41.81 43.05 41.78 42.86 157,366 +0.23(+0.55%)
Jul 03, 2019 42.93 42.93 42.32 42.62 91,324 -0.25(-0.59%)
Jul 02, 2019 42.96 43.29 42.76 42.87 220,221 -0.39(-0.89%)
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.