Carpenter Technology Corp (NY: CRS )

26.58 USD +1.08 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 46.84 47.25 44.85 45.01 292,490 -1.96(-4.17%)
Jul 30, 2019 45.78 47.03 45.29 46.97 213,619 +0.57(+1.23%)
Jul 29, 2019 46.55 47.20 45.93 46.40 198,092 -0.85(-1.80%)
Jul 26, 2019 46.59 47.48 46.25 47.25 217,100 +0.64(+1.37%)
Jul 25, 2019 48.61 48.61 46.41 46.61 165,835 -1.43(-2.98%)
Jul 24, 2019 46.08 48.14 46.08 48.04 336,316 +1.21(+2.58%)
Jul 23, 2019 46.34 46.94 45.94 46.83 222,493 +0.87(+1.89%)
Jul 22, 2019 46.86 47.15 45.80 45.96 261,186 -0.90(-1.92%)
Jul 19, 2019 45.85 47.35 45.80 46.86 233,700 +1.12(+2.45%)
Jul 18, 2019 44.66 45.76 44.50 45.74 200,846 +0.60(+1.33%)
Jul 17, 2019 46.08 46.08 44.88 45.14 208,182 -1.07(-2.32%)
Jul 16, 2019 45.94 47.26 45.64 46.21 149,091 +0.23(+0.50%)
Jul 15, 2019 46.42 46.50 45.29 45.98 239,249 +0.29(+0.63%)
Jul 12, 2019 44.58 45.74 44.48 45.69 338,000 +1.34(+3.02%)
Jul 11, 2019 45.03 45.17 44.21 44.35 199,015 -0.70(-1.55%)
Jul 10, 2019 45.85 46.09 44.89 45.05 197,758 -0.29(-0.64%)
Jul 09, 2019 45.54 45.91 44.51 45.34 264,921 -0.70(-1.52%)
Jul 08, 2019 47.48 47.56 45.89 46.04 236,884 -1.69(-3.54%)
Jul 05, 2019 46.56 47.94 46.53 47.73 141,300 +0.26(+0.55%)
Jul 03, 2019 47.81 47.81 47.13 47.47 82,000 -0.28(-0.59%)
Jul 02, 2019 47.85 48.21 47.62 47.75 197,737 -0.43(-0.89%)
Jul 01, 2019 48.55 48.56 47.54 48.18 238,006 +0.20(+0.42%)
Jun 28, 2019 48.39 48.79 47.85 47.98 591,600 -0.29(-0.60%)
Jun 27, 2019 47.86 48.35 47.44 48.27 281,580 +0.57(+1.19%)
Jun 26, 2019 47.65 47.93 47.01 47.70 216,749 +1.05(+2.25%)
Jun 25, 2019 45.75 46.79 45.64 46.65 263,814 +0.89(+1.94%)
Jun 24, 2019 46.68 47.02 45.50 45.76 179,379 -0.99(-2.12%)
Jun 21, 2019 46.30 47.41 46.30 46.75 345,600 +0.16(+0.34%)
Jun 20, 2019 46.85 47.86 46.26 46.59 395,640 +0.62(+1.35%)
Jun 19, 2019 46.01 46.33 45.12 45.97 240,437 +0.46(+1.01%)
Jun 18, 2019 44.21 46.96 43.46 45.51 313,116 +1.72(+3.93%)
Jun 17, 2019 43.51 44.36 43.16 43.79 266,763 +0.31(+0.71%)
Jun 14, 2019 44.44 44.73 43.45 43.48 201,000 -1.18(-2.64%)
Jun 13, 2019 45.09 45.39 44.30 44.66 156,500 +0.01(+0.02%)
Jun 12, 2019 43.83 44.79 43.44 44.65 255,773 +0.59(+1.34%)
Jun 11, 2019 44.33 45.06 43.37 44.06 279,150 +0.86(+1.99%)
Jun 10, 2019 43.73 44.20 43.08 43.20 216,697 -0.16(-0.37%)
Jun 07, 2019 42.91 43.60 42.07 43.36 175,800 +0.66(+1.55%)
Jun 06, 2019 42.34 42.79 41.58 42.70 166,639 +0.29(+0.68%)
Jun 05, 2019 42.63 42.79 41.60 42.41 159,498 -0.24(-0.56%)
Jun 04, 2019 41.82 42.85 41.65 42.65 330,375 +1.56(+3.80%)
Jun 03, 2019 40.85 41.56 40.34 41.09 393,430 +0.53(+1.31%)
May 31, 2019 40.59 41.34 40.04 40.56 228,200 -0.97(-2.34%)
May 30, 2019 41.89 42.83 41.07 41.53 235,357 -0.37(-0.88%)
May 29, 2019 41.69 42.14 41.32 41.90 220,366 -0.49(-1.16%)
May 28, 2019 43.15 43.15 42.18 42.39 269,996 -0.62(-1.44%)
May 24, 2019 43.82 43.82 42.57 43.01 212,000 +0.26(+0.61%)
May 23, 2019 44.07 44.33 42.44 42.75 272,382 -2.41(-5.34%)
May 22, 2019 45.89 46.45 44.67 45.16 190,176 -1.14(-2.46%)
May 21, 2019 46.46 46.96 45.37 46.30 261,202 +0.89(+1.96%)
May 20, 2019 45.87 46.14 45.13 45.41 244,155 -1.09(-2.34%)
May 17, 2019 47.06 47.58 46.26 46.50 212,200 -1.23(-2.58%)
May 16, 2019 48.36 48.65 47.58 47.73 206,998 -0.28(-0.58%)
May 15, 2019 46.39 48.01 46.24 48.01 169,819 +0.80(+1.69%)
May 14, 2019 47.11 47.70 46.80 47.21 173,966 +0.36(+0.77%)
May 13, 2019 48.24 48.48 46.23 46.85 186,073 -2.71(-5.47%)
May 10, 2019 49.35 49.80 48.58 49.56 231,300 -0.05(-0.10%)
May 09, 2019 49.01 49.74 48.45 49.61 147,263 -0.09(-0.18%)
May 08, 2019 49.80 50.44 49.32 49.70 203,912 -0.13(-0.26%)
May 07, 2019 50.12 50.51 49.30 49.83 430,122 -1.13(-2.22%)
May 06, 2019 50.35 51.19 50.02 50.96 267,184 -0.74(-1.43%)
May 03, 2019 50.10 51.87 49.98 51.70 274,100 +2.02(+4.07%)
May 02, 2019 48.50 49.91 48.31 49.68 381,452 +0.76(+1.55%)
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.