Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.94 38.44 37.79 38.21 365,373 +0.05(+0.14%)
Nov 29, 2018 37.28 38.32 37.21 38.16 264,568 +0.51(+1.34%)
Nov 28, 2018 36.31 37.67 35.85 37.65 468,471 +1.68(+4.66%)
Nov 27, 2018 36.58 36.65 35.33 35.98 350,287 -1.15(-3.11%)
Nov 26, 2018 37.10 37.92 36.83 37.13 378,351 +0.13(+0.36%)
Nov 23, 2018 36.49 37.34 36.12 37.00 140,467 -0.44(-1.18%)
Nov 21, 2018 37.44 37.44 37.44 0 +1.09(+3.00%)
Nov 20, 2018 36.78 36.92 35.44 36.35 431,980 -1.13(-3.01%)
Nov 19, 2018 38.69 38.71 37.21 37.48 352,557 -1.35(-3.47%)
Nov 16, 2018 39.30 39.72 38.59 38.83 361,653 -0.74(-1.86%)
Nov 15, 2018 37.69 39.61 37.58 39.56 265,827 +1.49(+3.91%)
Nov 14, 2018 37.97 38.94 37.74 38.07 342,096 +0.07(+0.19%)
Nov 13, 2018 38.30 38.99 37.90 38.00 375,732 -0.20(-0.53%)
Nov 12, 2018 39.08 39.35 38.01 38.20 214,604 -0.67(-1.73%)
Nov 09, 2018 39.89 40.58 38.85 38.88 324,901 -1.78(-4.38%)
Nov 08, 2018 41.27 41.32 39.95 40.66 243,060 -0.66(-1.59%)
Nov 07, 2018 41.03 41.36 40.48 41.32 205,447 +0.65(+1.59%)
Nov 06, 2018 40.31 40.80 40.03 40.67 251,326 +0.51(+1.28%)
Nov 05, 2018 40.78 41.44 39.78 40.16 347,646 -0.56(-1.37%)
Nov 02, 2018 40.11 40.78 39.70 40.72 371,573 +1.10(+2.78%)
Nov 01, 2018 39.34 39.67 38.41 39.62 927,741 +0.93(+2.41%)
Oct 31, 2018 37.30 38.85 37.16 38.68 594,834 +2.07(+5.64%)
Oct 30, 2018 37.57 38.50 36.38 36.62 710,110 -1.00(-2.66%)
Oct 29, 2018 39.77 39.85 37.18 37.62 520,176 -1.33(-3.42%)
Oct 26, 2018 38.61 40.29 37.92 38.95 558,938 +0.13(+0.34%)
Oct 25, 2018 39.71 40.02 38.59 38.82 835,584 -0.75(-1.91%)
Oct 24, 2018 44.48 45.53 39.11 39.57 1,153,943 -7.00(-15.03%)
Oct 23, 2018 45.84 47.06 44.38 46.57 808,323 -0.60(-1.28%)
Oct 22, 2018 46.80 47.33 46.27 47.17 200,082 +0.61(+1.31%)
Oct 19, 2018 47.73 47.73 46.16 46.56 245,566 -0.87(-1.84%)
Oct 18, 2018 48.93 48.98 47.36 47.44 297,265 -1.83(-3.71%)
Oct 17, 2018 48.96 49.53 48.23 49.26 181,840 +0.32(+0.65%)
Oct 16, 2018 48.24 49.10 47.45 48.95 212,185 +1.29(+2.71%)
Oct 15, 2018 47.36 48.55 47.04 47.66 312,504 -0.01(-0.02%)
Oct 12, 2018 48.60 48.95 46.52 47.67 425,158 -0.23(-0.48%)
Oct 11, 2018 48.82 49.51 47.88 47.90 324,771 -1.21(-2.47%)
Oct 10, 2018 51.06 51.39 48.97 49.11 264,971 -2.57(-4.98%)
Oct 09, 2018 52.14 52.80 51.51 51.68 236,191 -0.49(-0.93%)
Oct 08, 2018 51.48 52.25 51.01 52.16 235,234 +0.55(+1.06%)
Oct 05, 2018 51.31 51.79 50.78 51.62 183,778 -0.24(-0.46%)
Oct 04, 2018 52.65 52.81 51.70 51.85 132,515 -0.69(-1.31%)
Oct 03, 2018 53.02 53.12 51.92 52.54 154,178 -0.15(-0.29%)
Oct 02, 2018 52.35 53.02 51.88 52.69 226,102 +0.85(+1.64%)
Oct 01, 2018 52.51 52.60 51.40 51.84 240,297 -0.25(-0.47%)
Sep 28, 2018 51.93 52.73 51.93 52.09 205,280 -0.17(-0.32%)
Sep 27, 2018 52.03 52.37 51.72 52.26 177,937 +0.31(+0.60%)
Sep 26, 2018 53.36 53.36 51.87 51.95 190,695 -0.85(-1.61%)
Sep 25, 2018 52.49 52.97 51.77 52.80 145,185 +0.85(+1.63%)
Sep 24, 2018 52.23 52.72 51.68 51.95 198,903 -0.34(-0.66%)
Sep 21, 2018 52.64 53.01 51.84 52.30 773,591 -0.26(-0.49%)
Sep 20, 2018 53.59 53.59 52.12 52.55 236,568 -0.13(-0.25%)
Sep 19, 2018 52.89 53.71 52.42 52.68 213,165 +0.44(+0.85%)
Sep 18, 2018 52.37 52.84 51.53 52.24 198,246 +0.41(+0.78%)
Sep 17, 2018 51.41 52.45 51.27 51.84 202,844 +0.38(+0.74%)
Sep 14, 2018 51.18 52.23 50.90 51.46 216,370 +0.34(+0.66%)
Sep 13, 2018 51.72 51.74 50.70 51.12 154,900 -0.09(-0.17%)
Sep 12, 2018 50.25 51.43 49.94 51.21 187,685 +0.95(+1.88%)
Sep 11, 2018 49.41 50.40 49.01 50.26 117,505 +0.42(+0.83%)
Sep 10, 2018 50.10 50.51 49.70 49.85 250,868 -0.34(-0.67%)
Sep 07, 2018 50.77 50.90 49.49 50.18 131,836 -0.90(-1.76%)
Sep 06, 2018 51.26 52.00 50.67 51.09 149,818 +0.08(+0.16%)
Sep 05, 2018 50.78 51.53 50.52 51.01 163,076 +0.11(+0.23%)
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.