Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 48.39 50.01 48.25 50.00 578,606 +1.97(+4.10%)
Sep 29, 2017 47.23 48.19 47.12 48.03 490,494 +0.64(+1.35%)
Sep 28, 2017 47.26 47.66 47.17 47.39 407,871 -0.10(-0.21%)
Sep 27, 2017 46.83 47.62 45.87 47.49 590,309 +0.86(+1.84%)
Sep 26, 2017 46.25 47.53 46.24 46.63 666,714 +0.34(+0.73%)
Sep 25, 2017 44.72 46.48 44.72 46.29 570,357 +1.55(+3.46%)
Sep 22, 2017 43.57 44.89 43.26 44.74 285,404 +0.86(+1.96%)
Sep 21, 2017 44.67 44.70 43.48 43.88 349,604 -0.87(-1.94%)
Sep 20, 2017 43.00 44.94 42.96 44.75 605,211 +1.80(+4.19%)
Sep 19, 2017 42.21 42.99 41.86 42.95 340,451 +0.71(+1.68%)
Sep 18, 2017 41.45 42.56 41.44 42.24 334,246 +0.82(+1.98%)
Sep 15, 2017 40.50 41.51 40.44 41.42 636,399 +0.83(+2.04%)
Sep 14, 2017 40.02 40.70 39.86 40.59 271,532 -0.12(-0.29%)
Sep 13, 2017 39.78 41.23 39.58 40.71 523,876 +0.71(+1.77%)
Sep 12, 2017 39.56 40.13 39.24 40.00 613,591 +0.69(+1.76%)
Sep 11, 2017 39.21 39.97 39.14 39.31 386,981 +0.38(+0.98%)
Sep 08, 2017 39.20 39.20 38.38 38.93 416,482 -0.37(-0.94%)
Sep 07, 2017 40.02 40.02 38.90 39.30 504,745 -0.71(-1.77%)
Sep 06, 2017 40.39 40.63 39.82 40.01 448,528 -0.23(-0.57%)
Sep 05, 2017 40.59 41.63 39.80 40.24 967,891 -0.64(-1.57%)
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.