Carpenter Technology Corp (NY: CRS )

40.66 USD -2.41 (-5.60%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 50.99 50.99 50.99 0 -1.05(-2.02%)
Dec 28, 2017 51.81 52.06 51.59 52.04 134,690 +0.42(+0.81%)
Dec 27, 2017 52.49 52.85 51.39 51.62 164,688 -0.77(-1.47%)
Dec 26, 2017 51.74 52.65 51.63 52.39 160,304 +0.76(+1.47%)
Dec 22, 2017 52.17 52.17 51.19 51.63 164,500 -0.45(-0.86%)
Dec 21, 2017 52.62 52.62 51.87 52.08 228,268 -0.52(-0.99%)
Dec 20, 2017 53.04 53.61 52.00 52.60 407,048 +0.06(+0.11%)
Dec 19, 2017 52.64 52.75 52.06 52.54 304,298 -0.30(-0.57%)
Dec 18, 2017 51.14 52.88 51.14 52.84 460,318 +2.27(+4.49%)
Dec 15, 2017 50.64 50.86 49.97 50.57 621,243 +0.87(+1.75%)
Dec 14, 2017 51.11 51.53 49.67 49.70 264,759 -1.47(-2.87%)
Dec 13, 2017 51.06 51.55 50.69 51.17 269,403 +0.28(+0.55%)
Dec 12, 2017 50.72 51.25 50.53 50.89 278,270 +0.24(+0.47%)
Dec 11, 2017 52.21 52.21 50.49 50.65 363,384 -0.91(-1.76%)
Dec 08, 2017 50.91 52.00 50.54 51.56 350,217 +0.00(+0.00%)
Dec 07, 2017 50.13 50.66 49.72 372,041 +0.00(+0.00%)
Dec 06, 2017 50.17 51.03 50.03 50.21 284,165 -0.10(-0.20%)
Dec 05, 2017 50.10 50.48 49.71 50.31 386,788 -0.16(-0.32%)
Dec 04, 2017 51.04 49.37 50.47 350,323 +1.10(+2.23%)
Dec 01, 2017 49.58 50.15 49.09 49.37 411,737 -0.06(-0.12%)
Nov 30, 2017 49.32 49.71 49.05 49.43 203,214 +0.47(+0.96%)
Nov 29, 2017 48.55 49.24 48.25 48.96 233,564 +0.61(+1.26%)
Nov 28, 2017 48.12 48.54 47.75 48.35 167,557 +0.18(+0.37%)
Nov 27, 2017 48.28 48.37 47.48 48.17 255,285 -0.04(-0.08%)
Nov 24, 2017 48.51 48.81 48.04 48.21 72,854 -0.04(-0.08%)
Nov 22, 2017 48.27 48.91 48.05 48.25 236,675 +0.23(+0.48%)
Nov 21, 2017 47.38 48.22 47.38 48.02 258,169 +1.27(+2.72%)
Nov 20, 2017 45.79 46.85 45.79 46.75 293,464 +0.96(+2.10%)
Nov 17, 2017 45.23 45.89 45.05 45.79 215,322 +0.27(+0.59%)
Nov 16, 2017 45.24 45.75 44.99 45.52 302,517 +0.53(+1.18%)
Nov 15, 2017 44.56 45.49 44.08 44.99 411,491 -0.36(-0.79%)
Nov 14, 2017 45.54 45.89 44.86 45.35 369,337 -0.89(-1.92%)
Nov 13, 2017 46.00 46.60 45.57 46.24 296,292 -0.36(-0.77%)
Nov 10, 2017 48.07 48.07 46.27 46.60 322,211 -1.40(-2.92%)
Nov 09, 2017 47.96 49.00 47.71 48.00 311,297 -0.82(-1.68%)
Nov 08, 2017 48.54 48.92 47.49 48.82 407,845 -0.02(-0.04%)
Nov 07, 2017 49.20 49.21 47.88 48.84 312,205 -0.39(-0.79%)
Nov 06, 2017 49.74 49.83 48.96 49.23 204,100 -0.03(-0.06%)
Nov 03, 2017 49.38 49.64 48.97 49.26 242,794 -0.03(-0.06%)
Nov 02, 2017 49.33 50.31 49.05 49.29 271,202 +0.19(+0.39%)
Nov 01, 2017 50.70 51.88 48.89 49.10 416,045 -0.69(-1.39%)
Oct 31, 2017 48.89 50.07 48.30 49.79 349,186 +0.77(+1.57%)
Oct 30, 2017 50.03 50.10 48.70 49.02 301,105 -1.27(-2.53%)
Oct 27, 2017 49.71 50.56 49.43 50.29 384,440 +0.11(+0.22%)
Oct 26, 2017 50.97 51.24 49.59 50.18 481,585 -0.28(-0.55%)
Oct 25, 2017 50.84 51.08 49.85 50.46 525,166 -0.65(-1.27%)
Oct 24, 2017 50.09 51.66 49.92 51.11 271,520 +1.11(+2.22%)
Oct 23, 2017 49.89 50.35 49.76 50.00 290,323 -0.09(-0.18%)
Oct 20, 2017 50.51 50.56 49.84 50.09 379,765 +0.24(+0.48%)
Oct 19, 2017 49.75 49.92 49.13 49.85 313,357 -0.15(-0.30%)
Oct 18, 2017 49.95 50.39 49.76 50.00 282,452 +0.03(+0.06%)
Oct 17, 2017 50.18 50.33 49.88 49.97 529,485 +0.05(+0.10%)
Oct 16, 2017 50.33 50.98 49.71 49.92 459,953 +0.00(+0.00%)
Oct 13, 2017 50.32 50.92 49.69 49.92 617,829 +0.37(+0.75%)
Oct 12, 2017 49.30 49.73 49.05 49.55 354,349 +0.25(+0.51%)
Oct 11, 2017 49.57 49.79 49.25 49.30 456,659 -0.22(-0.44%)
Oct 10, 2017 50.01 50.18 49.28 49.52 603,755 -0.23(-0.46%)
Oct 09, 2017 49.75 50.00 49.38 49.75 856,787 +0.00(+0.00%)
Oct 06, 2017 49.84 50.23 49.38 49.75 441,439 -0.34(-0.68%)
Oct 05, 2017 50.62 50.84 49.97 50.09 677,933 -0.05(-0.10%)
Oct 04, 2017 50.00 50.59 49.80 50.14 360,115 -0.08(-0.16%)
Oct 03, 2017 50.41 50.52 49.85 50.22 571,482 +0.22(+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.