Skip to main content

Carpenter Technology Corp (NY: CRS )

147.73 +4.42 (+3.08%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.99 18.35 16.71 17.67 1,388,032 +0.79(+4.67%)
Mar 30, 2020 17.88 17.88 16.41 16.88 1,008,917 -0.53(-3.07%)
Mar 27, 2020 18.40 18.47 17.16 17.42 753,099 -1.75(-9.13%)
Mar 26, 2020 18.69 19.64 17.97 19.16 842,798 +0.68(+3.68%)
Mar 25, 2020 18.03 19.33 16.57 18.48 801,002 +0.94(+5.37%)
Mar 24, 2020 16.24 17.54 15.83 17.54 911,223 +2.60(+17.40%)
Mar 23, 2020 13.77 15.85 12.32 14.94 1,029,786 +1.47(+10.89%)
Mar 20, 2020 15.22 15.69 13.32 13.47 1,133,291 -1.35(-9.11%)
Mar 19, 2020 14.53 16.12 13.72 14.82 1,090,030 +0.12(+0.80%)
Mar 18, 2020 17.49 18.15 13.85 14.71 603,059 -4.68(-24.12%)
Mar 17, 2020 20.50 20.87 18.83 19.38 565,165 -0.77(-3.82%)
Mar 16, 2020 20.35 21.68 19.93 20.15 509,538 -4.02(-16.64%)
Mar 13, 2020 22.57 24.21 21.02 24.18 597,491 +3.70(+18.05%)
Mar 12, 2020 22.05 22.23 19.53 20.48 735,564 -4.24(-17.16%)
Mar 11, 2020 25.33 26.21 23.93 24.72 676,637 -1.48(-5.64%)
Mar 10, 2020 27.46 27.46 25.11 26.20 773,007 +0.37(+1.44%)
Mar 09, 2020 27.18 28.23 25.72 25.82 552,059 -5.39(-17.27%)
Mar 06, 2020 31.10 32.48 30.65 31.22 327,991 -1.30(-3.99%)
Mar 05, 2020 33.51 33.95 31.86 32.51 257,245 -2.08(-6.00%)
Mar 04, 2020 34.74 34.76 33.66 34.59 242,571 +0.72(+2.11%)
Mar 03, 2020 34.67 35.73 33.28 33.87 284,206 -0.74(-2.15%)
Mar 02, 2020 33.71 34.63 32.69 34.61 466,307 +1.31(+3.95%)
Feb 28, 2020 33.52 34.77 32.64 33.30 438,130 -1.60(-4.59%)
Feb 27, 2020 35.86 36.31 34.45 34.90 360,708 -1.91(-5.19%)
Feb 26, 2020 36.88 37.69 36.68 36.82 197,259 +0.27(+0.74%)
Feb 25, 2020 38.35 38.35 36.49 36.54 194,054 -1.61(-4.23%)
Feb 24, 2020 38.11 38.61 37.75 38.16 238,443 -1.69(-4.25%)
Feb 21, 2020 39.62 40.18 39.13 39.85 314,527 -0.06(-0.16%)
Feb 20, 2020 39.22 39.98 39.02 39.91 225,937 +0.46(+1.17%)
Feb 19, 2020 39.10 39.62 38.91 39.45 231,549 +0.51(+1.30%)
Feb 18, 2020 39.05 39.38 38.67 38.95 155,212 -0.33(-0.83%)
Feb 14, 2020 39.63 39.70 38.92 39.27 266,851 -0.29(-0.73%)
Feb 13, 2020 39.39 39.80 39.16 39.56 222,122 -0.13(-0.32%)
Feb 12, 2020 40.42 40.63 39.60 39.69 361,371 -0.14(-0.34%)
Feb 11, 2020 39.63 40.53 39.53 39.82 253,532 +0.44(+1.10%)
Feb 10, 2020 38.86 39.42 38.74 39.39 312,816 +0.30(+0.76%)
Feb 07, 2020 39.27 39.31 38.95 39.09 375,887 -0.60(-1.51%)
Feb 06, 2020 40.36 40.36 39.47 39.69 375,096 -0.21(-0.52%)
Feb 05, 2020 39.21 39.98 38.85 39.90 518,890 +1.41(+3.67%)
Feb 04, 2020 38.08 38.82 37.84 38.48 598,074 +1.29(+3.46%)
Feb 03, 2020 36.17 37.57 35.97 37.20 530,807 +1.19(+3.30%)
Jan 31, 2020 37.70 37.75 35.78 36.01 530,281 -2.13(-5.58%)
Jan 30, 2020 38.53 39.56 37.67 38.14 400,887 -1.33(-3.36%)
Jan 29, 2020 38.89 39.90 38.89 39.46 369,725 +0.60(+1.56%)
Jan 28, 2020 39.15 39.55 38.60 38.86 610,200 +0.21(+0.54%)
Jan 27, 2020 37.88 39.25 37.07 38.65 479,035 -0.13(-0.33%)
Jan 24, 2020 39.52 39.52 37.94 38.78 446,755 -0.62(-1.58%)
Jan 23, 2020 39.24 39.59 38.08 39.40 524,567 -0.17(-0.43%)
Jan 22, 2020 39.66 39.91 39.18 39.57 576,188 -0.09(-0.23%)
Jan 21, 2020 41.37 41.37 39.63 39.66 390,838 -2.17(-5.20%)
Jan 17, 2020 42.99 43.06 41.73 41.84 235,630 -0.92(-2.15%)
Jan 16, 2020 42.49 42.95 42.37 42.76 278,812 +0.12(+0.28%)
Jan 15, 2020 43.15 43.51 42.36 42.64 226,710 -0.75(-1.73%)
Jan 14, 2020 42.61 43.59 42.50 43.39 343,320 +0.52(+1.22%)
Jan 13, 2020 42.71 43.05 42.43 42.86 336,658 +0.23(+0.55%)
Jan 10, 2020 43.60 43.95 42.47 42.63 399,296 -1.06(-2.44%)
Jan 09, 2020 43.99 44.00 43.32 43.69 200,184 -0.27(-0.62%)
Jan 08, 2020 43.73 44.09 43.46 43.96 350,725 +0.23(+0.52%)
Jan 07, 2020 43.44 44.16 43.44 43.74 223,435 -0.25(-0.57%)
Jan 06, 2020 43.61 44.33 43.37 43.99 255,105 -0.01(-0.02%)
Jan 03, 2020 43.86 44.42 43.78 44.00 169,542 -0.62(-1.39%)
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.