Skip to main content

Carpenter Technology Corp (NY: CRS )

65.79 -0.25 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 52.14 52.94 52.14 52.30 204,468 -0.17(-0.32%)
Sep 27, 2018 52.24 52.57 51.93 52.47 177,233 +0.31(+0.60%)
Sep 26, 2018 53.57 53.57 52.08 52.16 189,941 -0.85(-1.61%)
Sep 25, 2018 52.70 53.18 51.98 53.01 144,611 +0.85(+1.63%)
Sep 24, 2018 52.44 52.93 51.88 52.16 198,116 -0.35(-0.66%)
Sep 21, 2018 52.85 53.22 52.04 52.50 770,532 -0.26(-0.49%)
Sep 20, 2018 53.81 53.81 52.33 52.76 235,633 -0.13(-0.25%)
Sep 19, 2018 53.10 53.92 52.63 52.89 212,322 +0.44(+0.85%)
Sep 18, 2018 52.57 53.05 51.73 52.45 197,462 +0.41(+0.78%)
Sep 17, 2018 51.62 52.65 51.47 52.04 202,042 +0.38(+0.74%)
Sep 14, 2018 51.39 52.44 51.10 51.66 215,514 +0.34(+0.66%)
Sep 13, 2018 51.93 51.94 50.90 51.32 154,287 -0.09(-0.17%)
Sep 12, 2018 50.45 51.63 50.13 51.41 186,943 +0.95(+1.88%)
Sep 11, 2018 49.61 50.60 49.20 50.46 117,040 +0.42(+0.83%)
Sep 10, 2018 50.30 50.71 49.90 50.05 249,876 -0.34(-0.67%)
Sep 07, 2018 50.97 51.10 49.69 50.38 131,315 -0.90(-1.76%)
Sep 06, 2018 51.47 52.20 50.87 51.29 149,225 +0.08(+0.16%)
Sep 05, 2018 50.98 51.73 50.72 51.21 162,431 +0.12(+0.23%)
Sep 04, 2018 52.25 52.82 50.98 51.09 262,491 -1.85(-3.49%)
Aug 31, 2018 52.94 52.94 52.94 0 -0.35(-0.65%)
Aug 30, 2018 53.23 53.78 52.17 53.28 219,676 -0.18(-0.33%)
Aug 29, 2018 53.26 53.65 52.47 53.46 220,088 +0.18(+0.33%)
Aug 28, 2018 52.86 53.67 52.62 53.28 319,220 +0.94(+1.80%)
Aug 27, 2018 51.65 52.79 51.55 52.34 237,059 +0.75(+1.44%)
Aug 24, 2018 50.86 51.70 50.61 51.60 382,745 +1.40(+2.78%)
Aug 23, 2018 51.01 51.27 50.03 50.20 135,191 -1.06(-2.07%)
Aug 22, 2018 51.17 51.59 51.04 51.26 131,986 +0.23(+0.45%)
Aug 21, 2018 49.67 51.50 49.53 51.03 121,492 +0.80(+1.60%)
Aug 20, 2018 50.48 50.80 50.11 50.23 185,352 +0.06(+0.12%)
Aug 17, 2018 49.30 50.23 49.22 50.17 119,777 +0.66(+1.34%)
Aug 16, 2018 48.65 49.79 48.00 49.50 183,126 +1.52(+3.17%)
Aug 15, 2018 48.84 49.17 47.13 47.98 286,124 -1.71(-3.43%)
Aug 14, 2018 49.82 50.38 49.46 49.69 139,189 -0.07(-0.14%)
Aug 13, 2018 51.10 51.16 49.54 49.76 255,140 -1.25(-2.44%)
Aug 10, 2018 50.69 52.01 50.69 51.01 288,642 -0.61(-1.18%)
Aug 09, 2018 51.38 51.93 51.13 51.62 231,055 +0.03(+0.05%)
Aug 08, 2018 52.39 52.39 51.23 51.59 291,791 -0.57(-1.09%)
Aug 07, 2018 52.61 53.00 51.93 52.16 261,164 +0.04(+0.09%)
Aug 06, 2018 51.55 52.60 51.48 52.11 331,014 +0.19(+0.36%)
Aug 03, 2018 52.16 52.63 51.44 51.93 414,980 +0.37(+0.72%)
Aug 02, 2018 47.78 51.63 46.97 51.55 446,229 +3.53(+7.35%)
Aug 01, 2018 47.88 48.37 47.52 48.03 267,934 -0.40(-0.82%)
Jul 31, 2018 49.18 49.18 48.24 48.42 275,781 -0.57(-1.17%)
Jul 30, 2018 49.67 50.16 48.92 49.00 163,478 -0.48(-0.96%)
Jul 27, 2018 51.16 51.30 49.33 49.48 225,190 -1.14(-2.25%)
Jul 26, 2018 49.79 51.06 49.61 50.62 351,370 +0.38(+0.76%)
Jul 25, 2018 49.93 50.77 49.62 50.24 198,313 -0.29(-0.58%)
Jul 24, 2018 50.49 51.41 50.16 50.53 452,296 +1.12(+2.27%)
Jul 23, 2018 49.18 49.72 48.84 49.41 254,311 +0.19(+0.40%)
Jul 20, 2018 49.81 50.00 49.11 49.21 263,383 -0.50(-1.00%)
Jul 19, 2018 49.70 49.86 48.86 49.71 317,398 -0.48(-0.95%)
Jul 18, 2018 50.13 50.71 49.96 50.18 341,465 -0.15(-0.30%)
Jul 17, 2018 49.83 50.77 49.83 50.33 237,618 +0.41(+0.81%)
Jul 16, 2018 50.10 50.10 49.44 49.93 342,294 -0.04(-0.07%)
Jul 13, 2018 49.53 50.24 49.16 49.96 191,906 +0.52(+1.06%)
Jul 12, 2018 49.70 49.70 48.72 49.44 174,540 +0.26(+0.52%)
Jul 11, 2018 48.80 49.85 48.49 49.18 203,776 -0.28(-0.57%)
Jul 10, 2018 49.44 50.06 48.91 49.47 226,759 +0.08(+0.16%)
Jul 09, 2018 48.88 49.73 48.63 49.39 399,647 +0.95(+1.95%)
Jul 06, 2018 47.76 48.78 47.32 48.44 202,033 +0.48(+1.00%)
Jul 05, 2018 47.81 47.98 47.01 47.96 287,744 +1.04(+2.22%)
Jul 03, 2018 46.92 46.92 46.92 0 -0.31(-0.66%)
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.