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 (%)
May 31, 2018 53.84 54.37 52.83 53.00 573,190 -0.43(-0.81%)
May 30, 2018 52.01 53.61 52.01 53.43 523,260 +1.87(+3.64%)
May 29, 2018 51.18 52.01 50.94 51.55 215,919 -0.19(-0.38%)
May 25, 2018 51.75 51.75 51.75 0 -0.82(-1.56%)
May 24, 2018 52.52 52.97 52.17 52.57 144,711 +0.06(+0.12%)
May 23, 2018 51.98 52.56 51.83 52.51 165,336 +0.18(+0.34%)
May 22, 2018 52.61 53.47 52.31 52.33 211,433 -0.12(-0.24%)
May 21, 2018 52.26 52.55 51.66 52.46 247,000 +0.56(+1.07%)
May 18, 2018 52.28 52.75 51.65 51.90 350,858 -0.27(-0.53%)
May 17, 2018 52.22 52.94 52.01 52.17 394,514 -0.21(-0.41%)
May 16, 2018 52.02 53.02 51.66 52.39 534,274 +0.84(+1.63%)
May 15, 2018 49.66 51.66 49.57 51.55 426,030 +1.47(+2.93%)
May 14, 2018 50.49 50.94 49.93 50.08 258,785 -0.37(-0.74%)
May 11, 2018 50.55 51.16 50.33 50.45 218,008 +0.18(+0.35%)
May 10, 2018 50.46 50.50 50.06 50.27 251,819 +0.13(+0.26%)
May 09, 2018 50.02 50.34 49.54 50.14 369,284 +0.27(+0.55%)
May 08, 2018 49.36 49.87 49.31 49.87 164,886 +0.27(+0.55%)
May 07, 2018 48.84 49.76 48.67 49.59 309,502 +0.94(+1.93%)
May 04, 2018 47.25 49.10 47.11 48.65 310,847 +0.95(+2.00%)
May 03, 2018 47.37 47.83 46.58 47.70 355,757 +0.70(+1.49%)
May 02, 2018 47.66 47.79 46.86 47.00 346,515 -0.20(-0.43%)
May 01, 2018 46.71 47.31 45.94 47.20 531,353 +0.12(+0.24%)
Apr 30, 2018 48.72 48.88 46.84 47.09 581,767 -1.29(-2.67%)
Apr 27, 2018 47.25 48.62 47.22 48.38 756,025 +2.28(+4.95%)
Apr 26, 2018 44.04 46.80 44.04 46.10 1,043,250 +2.74(+6.32%)
Apr 25, 2018 43.89 44.31 43.20 43.36 909,664 -0.71(-1.62%)
Apr 24, 2018 45.37 45.71 43.53 44.07 506,701 -0.85(-1.90%)
Apr 23, 2018 44.78 45.73 44.56 44.93 586,181 -0.15(-0.33%)
Apr 20, 2018 45.60 45.89 44.87 45.08 959,388 -0.56(-1.24%)
Apr 19, 2018 45.18 45.84 44.87 45.64 334,618 +0.45(+0.99%)
Apr 18, 2018 44.89 46.05 44.71 45.19 597,392 +1.08(+2.46%)
Apr 17, 2018 43.72 44.47 43.59 44.11 315,580 +0.62(+1.42%)
Apr 16, 2018 42.98 43.67 42.56 43.49 257,610 +0.77(+1.79%)
Apr 13, 2018 42.97 43.37 42.56 42.72 426,444 +0.27(+0.64%)
Apr 12, 2018 42.41 42.91 42.28 42.45 485,452 +0.15(+0.35%)
Apr 11, 2018 41.83 42.58 41.83 42.30 523,226 +0.14(+0.33%)
Apr 10, 2018 41.73 42.41 41.15 42.16 414,503 +1.52(+3.73%)
Apr 09, 2018 40.52 41.39 40.22 40.64 493,531 +0.47(+1.16%)
Apr 06, 2018 39.66 40.43 39.66 40.18 1,007,272 +0.03(+0.07%)
Apr 05, 2018 38.93 40.53 38.93 40.15 523,870 +1.52(+3.95%)
Apr 04, 2018 37.02 38.70 36.79 38.62 435,238 +0.75(+1.98%)
Apr 03, 2018 37.81 38.26 37.58 37.88 411,844 +0.28(+0.75%)
Apr 02, 2018 38.61 39.07 37.11 37.59 354,940 -1.29(-3.31%)
Mar 29, 2018 38.88 38.88 38.88 0 +0.82(+2.15%)
Mar 28, 2018 38.11 38.27 37.40 38.06 917,693 -0.15(-0.39%)
Mar 27, 2018 38.41 38.90 38.00 38.21 563,818 -0.05(-0.14%)
Mar 26, 2018 38.43 38.49 37.46 38.26 641,329 +0.58(+1.54%)
Mar 23, 2018 39.23 39.53 37.65 37.68 717,562 -1.11(-2.86%)
Mar 22, 2018 40.40 40.70 38.76 38.79 566,519 -2.44(-5.92%)
Mar 21, 2018 40.79 41.94 40.79 41.23 419,626 +0.61(+1.50%)
Mar 20, 2018 42.48 42.58 40.57 40.63 702,480 -1.87(-4.40%)
Mar 19, 2018 42.76 43.35 41.81 42.49 323,778 -1.00(-2.31%)
Mar 16, 2018 43.45 44.11 42.70 43.50 966,153 +0.04(+0.10%)
Mar 15, 2018 44.34 44.45 43.37 43.45 357,976 -0.86(-1.95%)
Mar 14, 2018 46.19 46.55 44.19 44.32 580,588 -1.47(-3.21%)
Mar 13, 2018 46.27 46.77 45.67 45.79 408,258 -0.30(-0.65%)
Mar 12, 2018 45.55 46.41 45.55 46.09 301,159 +0.50(+1.10%)
Mar 09, 2018 45.28 46.24 45.20 45.59 377,809 +0.66(+1.47%)
Mar 08, 2018 45.42 45.72 44.43 44.93 191,313 -0.60(-1.32%)
Mar 07, 2018 45.91 45.52 331,766 +0.40(+0.88%)
Mar 06, 2018 44.87 45.51 44.13 45.13 300,736 +0.57(+1.29%)
Mar 05, 2018 44.00 45.09 43.70 44.56 392,078 +0.20(+0.46%)
Mar 02, 2018 44.13 44.48 42.87 44.35 445,995 -0.83(-1.83%)
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.