Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.61 41.66 39.49 39.74 480,500 -2.55(-6.03%)
Jan 30, 2020 42.72 43.87 41.77 42.29 361,535 -1.47(-3.36%)
Jan 29, 2020 43.12 44.24 43.12 43.76 333,432 +0.67(+1.55%)
Jan 28, 2020 43.41 43.86 42.80 43.09 550,301 +0.23(+0.54%)
Jan 27, 2020 42.00 43.52 41.11 42.86 432,012 -0.14(-0.33%)
Jan 24, 2020 43.82 43.82 42.07 43.00 402,900 -0.69(-1.58%)
Jan 23, 2020 43.51 43.90 42.23 43.69 473,074 -0.19(-0.43%)
Jan 22, 2020 43.98 44.25 43.44 43.88 519,628 -0.10(-0.23%)
Jan 21, 2020 45.87 45.87 43.94 43.98 352,472 -2.41(-5.20%)
Jan 17, 2020 47.67 47.75 46.27 46.39 212,500 -1.02(-2.15%)
Jan 16, 2020 47.12 47.63 46.98 47.41 251,443 +0.13(+0.27%)
Jan 15, 2020 47.85 48.25 46.97 47.28 204,456 -0.83(-1.73%)
Jan 14, 2020 47.25 48.33 47.13 48.11 309,619 +0.58(+1.22%)
Jan 13, 2020 47.36 47.74 47.05 47.53 303,611 +0.26(+0.55%)
Jan 10, 2020 48.35 48.73 47.09 47.27 360,100 -1.18(-2.44%)
Jan 09, 2020 48.78 48.79 48.03 48.45 180,534 -0.30(-0.62%)
Jan 08, 2020 48.49 48.89 48.19 48.75 316,297 +0.25(+0.52%)
Jan 07, 2020 48.17 48.97 48.17 48.50 201,502 -0.28(-0.57%)
Jan 06, 2020 48.36 49.15 48.09 48.78 230,063 -0.01(-0.02%)
Jan 03, 2020 48.63 49.26 48.54 48.79 152,900 -0.69(-1.39%)
Jan 02, 2020 50.25 50.25 48.62 49.48 239,746 -0.30(-0.60%)
Dec 31, 2019 49.74 50.50 49.51 49.78 173,800 -0.03(-0.06%)
Dec 30, 2019 50.35 50.69 49.72 49.81 135,554 -0.47(-0.93%)
Dec 27, 2019 50.39 50.56 49.80 50.28 111,200 +0.10(+0.20%)
Dec 26, 2019 50.46 51.03 49.91 50.18 203,308 +0.12(+0.24%)
Dec 24, 2019 50.62 50.86 49.78 50.06 63,500 -0.41(-0.81%)
Dec 23, 2019 49.40 50.52 49.20 50.47 198,721 +1.14(+2.31%)
Dec 20, 2019 50.07 50.57 49.11 49.33 1,032,500 -0.44(-0.88%)
Dec 19, 2019 49.84 49.84 49.04 49.77 413,074 +0.04(+0.08%)
Dec 18, 2019 50.25 50.43 49.58 49.73 310,668 +0.01(+0.02%)
Dec 17, 2019 48.52 49.88 48.32 49.72 356,441 +1.31(+2.71%)
Dec 16, 2019 51.51 51.93 47.84 48.41 881,918 -5.11(-9.55%)
Dec 13, 2019 53.72 53.78 52.60 53.52 249,000 -0.43(-0.80%)
Dec 12, 2019 53.62 54.90 53.22 53.95 258,865 +0.09(+0.17%)
Dec 11, 2019 53.50 54.16 53.47 53.86 120,765 +0.46(+0.86%)
Dec 10, 2019 53.17 53.60 53.08 53.40 182,532 +0.19(+0.36%)
Dec 09, 2019 53.35 54.11 53.01 53.21 237,672 -0.36(-0.67%)
Dec 06, 2019 53.61 54.15 53.37 53.57 219,800 +0.76(+1.44%)
Dec 05, 2019 52.59 52.94 51.95 52.81 140,190 +0.41(+0.78%)
Dec 04, 2019 52.62 53.36 52.34 52.40 202,771 +0.26(+0.50%)
Dec 03, 2019 51.35 52.30 50.38 52.14 182,739 -0.24(-0.46%)
Dec 02, 2019 52.71 53.01 51.89 52.38 188,843 -0.19(-0.36%)
Nov 29, 2019 53.05 53.10 52.36 52.57 58,800 -1.02(-1.90%)
Nov 27, 2019 53.23 53.70 52.44 53.59 100,400 +0.66(+1.25%)
Nov 26, 2019 53.02 53.48 52.56 52.93 147,901 +0.02(+0.04%)
Nov 25, 2019 52.07 53.44 52.01 52.91 175,429 +1.14(+2.20%)
Nov 22, 2019 52.44 52.73 51.76 51.77 121,500 -0.03(-0.06%)
Nov 21, 2019 52.69 52.69 51.51 51.80 118,328 -0.66(-1.26%)
Nov 20, 2019 52.41 53.37 51.94 52.46 230,222 -0.58(-1.09%)
Nov 19, 2019 53.70 53.88 52.58 53.04 126,675 +0.05(+0.09%)
Nov 18, 2019 52.53 53.09 51.81 52.99 204,035 +0.04(+0.08%)
Nov 15, 2019 52.41 53.48 52.36 52.95 135,900 +1.14(+2.20%)
Nov 14, 2019 52.19 52.78 51.41 51.81 185,590 -0.55(-1.05%)
Nov 13, 2019 52.23 52.56 51.55 52.36 204,283 -0.59(-1.11%)
Nov 12, 2019 53.07 53.99 52.36 52.95 152,697 +0.01(+0.02%)
Nov 11, 2019 52.70 53.36 52.12 52.94 165,979 -0.52(-0.97%)
Nov 08, 2019 52.05 53.48 51.81 53.46 216,600 +1.11(+2.12%)
Nov 07, 2019 52.88 53.34 52.16 52.35 148,793 +0.31(+0.60%)
Nov 06, 2019 52.24 52.27 51.11 52.04 179,782 -0.64(-1.21%)
Nov 05, 2019 52.78 53.19 52.24 52.68 295,236 +0.34(+0.65%)
Nov 04, 2019 52.02 52.47 51.08 52.34 196,101 +1.10(+2.15%)
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.