Skip to main content

Carpenter Technology Corp (NY: CRS )

70.90 +0.71 (+1.01%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.77 27.50 25.77 26.38 565,278 -0.70(-2.59%)
Nov 29, 2021 28.77 28.77 26.98 27.08 345,454 -1.01(-3.59%)
Nov 26, 2021 28.32 28.60 26.73 28.09 244,311 -1.50(-5.06%)
Nov 24, 2021 29.56 30.12 29.40 29.59 121,321 -0.31(-1.03%)
Nov 23, 2021 30.21 30.75 29.83 29.90 184,473 -0.12(-0.38%)
Nov 22, 2021 30.00 30.87 29.51 30.01 243,868 +0.60(+2.06%)
Nov 19, 2021 29.54 29.65 29.04 29.41 197,000 -0.73(-2.42%)
Nov 18, 2021 30.08 30.15 29.95 30.14 225,202 +0.25(+0.84%)
Nov 17, 2021 30.87 31.15 29.75 29.89 235,911 -1.27(-4.07%)
Nov 16, 2021 32.06 32.06 31.10 31.15 190,043 -1.04(-3.22%)
Nov 15, 2021 32.74 32.90 31.97 32.19 251,281 -0.50(-1.53%)
Nov 12, 2021 32.15 33.05 31.79 32.69 316,307 +0.52(+1.61%)
Nov 11, 2021 31.97 32.23 31.65 32.17 157,634 +0.60(+1.88%)
Nov 10, 2021 32.07 31.58 295,678 -0.83(-2.55%)
Nov 09, 2021 32.31 32.56 31.35 32.40 241,639 -0.11(-0.32%)
Nov 08, 2021 32.26 32.73 31.74 32.51 250,726 +1.06(+3.36%)
Nov 05, 2021 30.40 31.68 30.16 31.45 332,713 +1.53(+5.10%)
Nov 04, 2021 30.67 31.33 29.48 29.92 286,492 -0.39(-1.30%)
Nov 03, 2021 29.67 30.63 29.35 30.32 263,193 +0.53(+1.77%)
Nov 02, 2021 30.29 30.58 29.56 29.79 255,010 -0.96(-3.12%)
Nov 01, 2021 29.62 30.87 28.95 30.75 332,920 +1.10(+3.72%)
Oct 29, 2021 29.91 29.97 29.27 29.65 391,130 -0.59(-1.94%)
Oct 28, 2021 28.99 30.86 28.61 30.23 423,635 +1.04(+3.55%)
Oct 27, 2021 29.31 29.68 28.99 29.19 251,596 -0.52(-1.74%)
Oct 26, 2021 29.77 29.71 255,924 +0.00(+0.00%)
Oct 25, 2021 30.82 30.96 29.57 29.71 274,781 -0.84(-2.76%)
Oct 22, 2021 31.46 31.72 30.44 30.56 174,750 -0.70(-2.23%)
Oct 21, 2021 31.30 31.48 30.74 31.25 224,420 -0.61(-1.92%)
Oct 20, 2021 31.37 32.03 30.91 31.87 186,029 +0.30(+0.94%)
Oct 19, 2021 31.68 31.68 31.23 31.57 166,249 +0.06(+0.18%)
Oct 18, 2021 31.66 31.88 30.95 31.51 214,224 -0.61(-1.90%)
Oct 15, 2021 32.75 33.52 32.10 32.12 386,707 +0.31(+0.96%)
Oct 14, 2021 31.94 32.52 31.62 31.82 271,455 +0.48(+1.52%)
Oct 13, 2021 31.59 31.62 30.35 31.34 229,874 -0.55(-1.74%)
Oct 12, 2021 32.37 32.67 31.86 31.89 149,982 -0.37(-1.15%)
Oct 11, 2021 32.20 33.49 32.08 32.27 172,836 +0.49(+1.53%)
Oct 08, 2021 32.27 32.47 31.68 31.78 145,939 -0.40(-1.25%)
Oct 07, 2021 31.68 32.70 31.54 32.18 190,656 +0.96(+3.09%)
Oct 06, 2021 31.14 31.59 30.15 31.22 219,726 -0.73(-2.30%)
Oct 05, 2021 31.66 32.36 31.27 31.95 200,383 +0.35(+1.12%)
Oct 04, 2021 32.64 33.09 31.46 31.60 207,033 -1.08(-3.30%)
Oct 01, 2021 31.46 33.10 31.35 32.68 330,191 +1.44(+4.61%)
Sep 30, 2021 31.87 32.31 31.25 31.24 377,683 -0.33(-1.06%)
Sep 29, 2021 32.31 32.37 31.10 31.57 231,591 -0.20(-0.63%)
Sep 28, 2021 31.83 32.28 31.20 31.77 300,025 -0.61(-1.89%)
Sep 27, 2021 31.63 32.75 31.63 32.38 204,960 +1.20(+3.86%)
Sep 24, 2021 31.16 32.05 31.14 31.18 258,751 -0.31(-0.97%)
Sep 23, 2021 31.08 31.77 30.87 31.48 344,852 +0.92(+3.00%)
Sep 22, 2021 30.59 31.26 30.50 30.57 216,340 +0.63(+2.10%)
Sep 21, 2021 30.57 30.57 28.89 29.94 281,491 -0.16(-0.54%)
Sep 20, 2021 28.91 30.15 28.83 30.10 247,071 -0.02(-0.06%)
Sep 17, 2021 30.45 30.59 29.56 30.12 788,443 -0.39(-1.28%)
Sep 16, 2021 31.08 31.37 30.08 30.51 273,661 -0.96(-3.06%)
Sep 15, 2021 30.53 31.56 30.29 31.47 230,356 +1.12(+3.68%)
Sep 14, 2021 30.94 31.07 30.05 30.36 363,547 -0.52(-1.70%)
Sep 13, 2021 30.61 31.00 29.96 30.88 240,450 +0.72(+2.37%)
Sep 10, 2021 31.05 31.58 30.17 30.17 256,981 -0.38(-1.25%)
Sep 09, 2021 29.97 31.14 29.91 30.55 309,871 +0.42(+1.39%)
Sep 08, 2021 31.02 31.02 29.94 30.13 284,341 -0.97(-3.13%)
Sep 07, 2021 31.66 32.02 31.04 31.10 274,367 -0.69(-2.16%)
Sep 03, 2021 32.31 32.38 31.71 31.79 251,011 -0.39(-1.22%)
Sep 02, 2021 32.46 32.90 32.13 32.18 218,078 +0.12(+0.39%)
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.