Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 44.77 44.77 44.77 0 -0.92(-2.02%)
Dec 28, 2017 45.49 45.71 45.29 45.69 153,416 +0.37(+0.81%)
Dec 27, 2017 46.08 46.39 45.12 45.32 187,585 -0.68(-1.47%)
Dec 26, 2017 45.42 46.22 45.33 46.00 182,591 +0.67(+1.47%)
Dec 22, 2017 45.80 45.80 44.94 45.33 187,371 -0.40(-0.86%)
Dec 21, 2017 46.20 46.20 45.54 45.72 260,005 -0.46(-0.99%)
Dec 20, 2017 46.57 47.07 45.65 46.18 463,641 +0.05(+0.11%)
Dec 19, 2017 46.21 46.31 45.71 46.13 346,606 -0.26(-0.57%)
Dec 18, 2017 44.90 46.43 44.90 46.39 524,318 +1.99(+4.49%)
Dec 15, 2017 44.46 44.65 43.87 44.40 707,617 +0.76(+1.75%)
Dec 14, 2017 44.87 45.24 43.61 43.63 301,569 -1.29(-2.87%)
Dec 13, 2017 44.83 45.26 44.50 44.92 306,859 +0.25(+0.55%)
Dec 12, 2017 44.53 44.99 44.36 44.68 316,959 +0.21(+0.47%)
Dec 11, 2017 45.84 45.84 44.33 44.47 413,907 -0.80(-1.76%)
Dec 08, 2017 44.70 45.65 44.37 45.27 398,909 +0.00(+0.00%)
Dec 07, 2017 44.01 44.48 43.65 423,767 +0.00(+0.00%)
Dec 06, 2017 44.05 44.80 43.92 44.08 323,673 -0.09(-0.20%)
Dec 05, 2017 43.98 44.32 43.64 44.17 440,565 -0.14(-0.32%)
Dec 04, 2017 44.81 43.34 44.31 399,030 +0.97(+2.23%)
Dec 01, 2017 43.53 44.03 43.10 43.34 468,982 -0.05(-0.12%)
Nov 30, 2017 43.30 43.64 43.06 43.40 231,467 +0.41(+0.96%)
Nov 29, 2017 42.62 43.23 42.36 42.98 266,037 +0.54(+1.26%)
Nov 28, 2017 42.25 42.62 41.92 42.45 190,853 +0.16(+0.37%)
Nov 27, 2017 42.39 42.47 41.68 42.29 290,778 -0.04(-0.08%)
Nov 24, 2017 42.59 42.86 42.18 42.33 82,983 -0.04(-0.08%)
Nov 22, 2017 42.38 42.94 42.18 42.36 269,581 +0.20(+0.48%)
Nov 21, 2017 41.60 42.33 41.60 42.16 294,063 +1.11(+2.72%)
Nov 20, 2017 40.20 41.13 40.20 41.04 334,265 +0.84(+2.10%)
Nov 17, 2017 39.71 40.29 39.55 40.20 245,259 +0.24(+0.59%)
Nov 16, 2017 39.72 40.17 39.50 39.96 344,577 +0.47(+1.18%)
Nov 15, 2017 39.12 39.94 38.70 39.50 468,702 -0.32(-0.79%)
Nov 14, 2017 39.98 40.29 39.38 39.81 420,687 -0.78(-1.92%)
Nov 13, 2017 40.39 40.91 40.01 40.60 337,486 -0.32(-0.77%)
Nov 10, 2017 42.20 42.20 40.62 40.91 367,009 -1.23(-2.92%)
Nov 09, 2017 42.11 43.02 41.89 42.14 354,578 -0.72(-1.68%)
Nov 08, 2017 42.62 42.95 41.69 42.86 464,549 -0.02(-0.04%)
Nov 07, 2017 43.19 43.20 42.04 42.88 355,612 -0.34(-0.79%)
Nov 06, 2017 43.67 43.75 42.98 43.22 232,477 -0.03(-0.06%)
Nov 03, 2017 43.35 43.58 42.99 43.25 276,550 -0.03(-0.06%)
Nov 02, 2017 43.31 44.17 43.06 43.27 308,908 +0.17(+0.39%)
Nov 01, 2017 44.51 45.55 42.92 43.11 473,889 -0.61(-1.39%)
Oct 31, 2017 42.92 43.96 42.40 43.71 397,735 +0.68(+1.57%)
Oct 30, 2017 43.92 43.98 42.76 43.04 342,969 -1.12(-2.53%)
Oct 27, 2017 43.64 44.39 43.40 44.15 437,890 +0.10(+0.22%)
Oct 26, 2017 44.75 44.99 43.54 44.05 548,542 -0.25(-0.56%)
Oct 25, 2017 44.63 44.84 43.77 44.30 598,182 -0.57(-1.27%)
Oct 24, 2017 43.98 45.35 43.83 44.87 309,270 +0.97(+2.22%)
Oct 23, 2017 43.80 44.20 43.69 43.90 330,688 +0.08(+0.18%)
Oct 20, 2017 44.19 44.23 43.60 43.82 434,125 +0.21(+0.48%)
Oct 19, 2017 43.52 43.67 42.98 43.61 358,211 -0.13(-0.30%)
Oct 18, 2017 43.70 44.08 43.53 43.74 322,883 +0.03(+0.06%)
Oct 17, 2017 43.90 44.03 43.63 43.71 605,277 +0.04(+0.10%)
Oct 16, 2017 44.03 44.60 43.49 43.67 525,792 +0.00(+0.00%)
Oct 13, 2017 44.02 44.54 43.47 43.67 706,266 +0.32(+0.75%)
Oct 12, 2017 43.13 43.50 42.91 43.35 405,071 +0.22(+0.51%)
Oct 11, 2017 43.36 43.56 43.08 43.13 522,026 -0.19(-0.44%)
Oct 10, 2017 43.75 43.90 43.10 43.32 690,178 -0.20(-0.46%)
Oct 09, 2017 43.52 43.74 43.20 43.52 979,430 +0.00(+0.00%)
Oct 06, 2017 43.60 43.94 43.20 43.52 504,627 -0.30(-0.68%)
Oct 05, 2017 44.28 44.47 43.71 43.82 774,974 -0.04(-0.10%)
Oct 04, 2017 43.74 44.26 43.56 43.86 411,662 -0.07(-0.16%)
Oct 03, 2017 44.10 44.19 43.61 43.93 653,285 +0.19(+0.44%)
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.