Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.41 21.77 20.89 21.38 425,840 -0.53(-2.42%)
May 28, 2020 23.79 23.96 21.73 21.91 513,262 -1.68(-7.13%)
May 27, 2020 22.71 23.66 22.53 23.59 648,546 +1.70(+7.77%)
May 26, 2020 21.91 22.28 21.49 21.89 493,307 +1.36(+6.64%)
May 22, 2020 20.26 20.71 19.58 20.52 368,660 +0.54(+2.70%)
May 21, 2020 20.52 20.85 19.84 19.99 567,200 -0.48(-2.32%)
May 20, 2020 19.27 20.85 19.23 20.46 559,905 +1.65(+8.75%)
May 19, 2020 19.37 19.76 18.79 18.81 438,543 -0.83(-4.24%)
May 18, 2020 18.88 19.86 18.57 19.65 572,635 +2.04(+11.58%)
May 15, 2020 17.42 17.94 17.06 17.61 278,463 +0.16(+0.94%)
May 14, 2020 16.28 17.56 15.76 17.44 532,603 +0.57(+3.36%)
May 13, 2020 17.52 17.61 16.66 16.88 536,422 -0.91(-5.14%)
May 12, 2020 18.58 18.84 17.75 17.79 383,643 -0.69(-3.71%)
May 11, 2020 19.25 19.25 18.23 18.48 576,037 -1.31(-6.61%)
May 08, 2020 19.18 20.09 19.18 19.78 664,617 +1.16(+6.24%)
May 07, 2020 18.23 19.47 18.13 18.62 580,609 +0.82(+4.62%)
May 06, 2020 18.81 19.12 17.74 17.80 569,777 -1.08(-5.72%)
May 05, 2020 20.42 21.08 18.84 18.88 453,989 -0.57(-2.92%)
May 04, 2020 18.56 20.59 18.35 19.45 904,227 +0.04(+0.19%)
May 01, 2020 19.78 20.51 18.99 19.41 775,061 -0.68(-3.38%)
Apr 30, 2020 21.41 22.36 19.92 20.09 827,100 -1.32(-6.18%)
Apr 29, 2020 19.98 22.00 19.93 21.41 753,480 +2.41(+12.68%)
Apr 28, 2020 19.40 19.68 18.41 19.00 568,269 +0.48(+2.59%)
Apr 27, 2020 16.94 18.65 16.56 18.52 958,480 +2.07(+12.55%)
Apr 24, 2020 16.65 17.13 16.32 16.46 961,680 -0.04(-0.22%)
Apr 23, 2020 16.47 17.51 16.45 16.49 665,003 +0.11(+0.66%)
Apr 22, 2020 17.04 17.18 16.23 16.38 463,469 -0.11(-0.66%)
Apr 21, 2020 16.57 17.11 16.32 16.49 696,259 -2.37(-12.54%)
Apr 20, 2020 19.09 19.30 17.17 18.86 429,451 +0.63(+3.48%)
Apr 17, 2020 18.08 18.42 17.56 18.22 485,034 +1.58(+9.47%)
Apr 16, 2020 17.36 17.36 16.31 16.65 700,165 -0.81(-4.62%)
Apr 15, 2020 17.61 18.12 16.65 17.45 481,507 -1.29(-6.87%)
Apr 14, 2020 20.09 20.47 18.55 18.74 503,312 -0.53(-2.77%)
Apr 13, 2020 20.69 20.87 19.10 19.27 456,502 -1.41(-6.83%)
Apr 09, 2020 20.75 21.42 20.15 20.69 731,800 +0.94(+4.77%)
Apr 08, 2020 18.76 19.95 18.48 19.74 479,904 +1.46(+7.98%)
Apr 07, 2020 18.94 19.88 18.19 18.29 844,150 +0.36(+2.02%)
Apr 06, 2020 17.41 18.68 17.35 17.92 691,873 +1.69(+10.38%)
Apr 03, 2020 17.14 17.43 15.93 16.24 727,054 -0.89(-5.19%)
Apr 02, 2020 16.58 17.83 16.52 17.13 771,981 +0.50(+3.00%)
Apr 01, 2020 16.99 17.54 16.36 16.63 744,013 -1.04(-5.90%)
Mar 31, 2020 16.99 18.35 16.71 17.67 1,388,032 +0.79(+4.67%)
Mar 30, 2020 17.88 17.88 16.41 16.88 1,008,917 -0.53(-3.07%)
Mar 27, 2020 18.40 18.47 17.16 17.42 753,099 -1.75(-9.13%)
Mar 26, 2020 18.69 19.64 17.97 19.16 842,798 +0.68(+3.68%)
Mar 25, 2020 18.03 19.33 16.57 18.48 801,002 +0.94(+5.37%)
Mar 24, 2020 16.24 17.54 15.83 17.54 911,223 +2.60(+17.40%)
Mar 23, 2020 13.77 15.85 12.32 14.94 1,029,786 +1.47(+10.89%)
Mar 20, 2020 15.22 15.69 13.32 13.47 1,133,291 -1.35(-9.11%)
Mar 19, 2020 14.53 16.12 13.72 14.82 1,090,030 +0.12(+0.80%)
Mar 18, 2020 17.49 18.15 13.85 14.71 603,059 -4.68(-24.12%)
Mar 17, 2020 20.50 20.87 18.83 19.38 565,165 -0.77(-3.82%)
Mar 16, 2020 20.35 21.68 19.93 20.15 509,538 -4.02(-16.64%)
Mar 13, 2020 22.57 24.21 21.02 24.18 597,491 +3.70(+18.05%)
Mar 12, 2020 22.05 22.23 19.53 20.48 735,564 -4.24(-17.16%)
Mar 11, 2020 25.33 26.21 23.93 24.72 676,637 -1.48(-5.64%)
Mar 10, 2020 27.46 27.46 25.11 26.20 773,007 +0.37(+1.44%)
Mar 09, 2020 27.18 28.23 25.72 25.82 552,059 -5.39(-17.27%)
Mar 06, 2020 31.10 32.48 30.65 31.22 327,991 -1.30(-3.99%)
Mar 05, 2020 33.51 33.95 31.86 32.51 257,245 -2.08(-6.00%)
Mar 04, 2020 34.74 34.76 33.66 34.59 242,571 +0.72(+2.11%)
Mar 03, 2020 34.67 35.73 33.28 33.87 284,206 -0.74(-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.