Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 20.23 20.23 19.38 19.42 578,814 -0.54(-2.68%)
Aug 28, 2020 19.67 20.00 19.39 19.96 501,391 +0.46(+2.37%)
Aug 27, 2020 19.35 19.82 19.02 19.50 440,954 +0.22(+1.15%)
Aug 26, 2020 19.89 20.01 19.07 19.28 389,301 -0.70(-3.51%)
Aug 25, 2020 19.88 20.19 19.60 19.98 493,703 +0.18(+0.93%)
Aug 24, 2020 19.05 19.79 18.82 19.79 422,321 +0.95(+5.05%)
Aug 21, 2020 18.86 19.03 18.61 18.84 531,234 -0.25(-1.29%)
Aug 20, 2020 18.82 19.24 18.77 19.09 445,261 -0.14(-0.71%)
Aug 19, 2020 19.56 20.09 19.15 19.23 488,640 -0.42(-2.14%)
Aug 18, 2020 20.43 20.57 19.59 19.65 445,115 -0.63(-3.11%)
Aug 17, 2020 20.58 20.71 20.20 20.28 433,993 -0.15(-0.72%)
Aug 14, 2020 20.12 20.65 19.90 20.42 714,471 +0.16(+0.77%)
Aug 13, 2020 20.89 21.27 20.22 20.27 1,218,147 -1.66(-7.55%)
Aug 12, 2020 22.83 22.91 21.68 21.92 364,139 -0.25(-1.11%)
Aug 11, 2020 22.74 23.26 22.12 22.17 789,875 -0.20(-0.90%)
Aug 10, 2020 22.09 23.04 22.07 22.37 577,918 +0.55(+2.51%)
Aug 07, 2020 21.01 21.84 20.64 21.82 877,482 +0.51(+2.40%)
Aug 06, 2020 21.11 21.49 20.85 21.31 480,366 +0.00(+0.00%)
Aug 05, 2020 21.44 21.58 21.12 21.31 952,914 +0.27(+1.30%)
Aug 04, 2020 21.19 21.21 20.53 21.04 809,357 -0.22(-1.03%)
Aug 03, 2020 20.66 21.49 20.36 21.26 1,082,591 +0.80(+3.94%)
Jul 31, 2020 21.30 21.39 19.54 20.45 11,542,077 -1.13(-5.25%)
Jul 30, 2020 21.31 21.81 20.36 21.59 1,458,990 +0.05(+0.21%)
Jul 29, 2020 21.49 22.23 21.34 21.54 2,092,004 +1.35(+6.71%)
Jul 28, 2020 20.50 20.60 20.14 20.19 405,076 -0.70(-3.33%)
Jul 27, 2020 20.32 20.95 20.07 20.88 361,788 +0.42(+2.06%)
Jul 24, 2020 20.56 20.77 20.21 20.46 299,017 -0.26(-1.24%)
Jul 23, 2020 20.65 21.04 20.35 20.72 346,565 +0.03(+0.13%)
Jul 22, 2020 20.52 20.93 20.31 20.69 409,909 -0.11(-0.53%)
Jul 21, 2020 20.33 21.32 20.32 20.80 495,941 +0.79(+3.93%)
Jul 20, 2020 20.45 20.80 19.98 20.01 296,965 -0.66(-3.19%)
Jul 17, 2020 21.04 21.53 20.64 20.67 304,702 -0.47(-2.21%)
Jul 16, 2020 21.93 21.97 20.91 21.14 497,224 -0.97(-4.39%)
Jul 15, 2020 22.14 22.35 21.27 22.11 567,732 +0.73(+3.42%)
Jul 14, 2020 20.83 21.56 20.59 21.38 469,715 +0.45(+2.14%)
Jul 13, 2020 21.04 21.54 20.61 20.93 559,909 +0.27(+1.28%)
Jul 10, 2020 19.78 20.70 19.64 20.66 695,885 +1.07(+5.46%)
Jul 09, 2020 20.33 20.73 19.16 19.59 450,797 -0.81(-3.99%)
Jul 08, 2020 20.95 21.20 20.15 20.41 449,322 -0.59(-2.79%)
Jul 07, 2020 22.24 22.48 20.92 20.99 613,541 -1.65(-7.27%)
Jul 06, 2020 22.82 22.84 22.16 22.64 643,721 +0.51(+2.31%)
Jul 02, 2020 22.80 23.26 21.87 22.13 314,105 +0.28(+1.30%)
Jul 01, 2020 22.35 22.35 21.30 21.84 555,257 -0.37(-1.65%)
Jun 30, 2020 21.95 22.49 21.51 22.21 415,035 -0.11(-0.49%)
Jun 29, 2020 21.49 22.58 21.34 22.32 696,955 +1.29(+6.13%)
Jun 26, 2020 21.50 21.65 20.36 21.03 706,490 -0.55(-2.54%)
Jun 25, 2020 20.56 21.60 20.12 21.58 564,037 +0.55(+2.61%)
Jun 24, 2020 21.67 22.09 20.85 21.03 471,269 -1.26(-5.66%)
Jun 23, 2020 22.96 22.96 21.97 22.29 413,049 -0.16(-0.69%)
Jun 22, 2020 22.41 22.54 21.55 22.45 373,720 +0.15(+0.66%)
Jun 19, 2020 23.53 24.09 21.87 22.30 1,444,577 -0.83(-3.60%)
Jun 18, 2020 22.78 23.70 22.66 23.13 368,647 -0.37(-1.56%)
Jun 17, 2020 23.64 24.06 23.20 23.50 347,311 -0.16(-0.70%)
Jun 16, 2020 24.23 24.62 23.08 23.66 519,058 +1.18(+5.25%)
Jun 15, 2020 20.99 22.67 20.75 22.48 493,902 +0.33(+1.49%)
Jun 12, 2020 22.07 22.70 21.33 22.15 469,463 +1.66(+8.13%)
Jun 11, 2020 21.92 22.73 20.27 20.49 586,785 -3.27(-13.75%)
Jun 10, 2020 25.27 25.53 23.54 23.75 532,559 -1.82(-7.12%)
Jun 09, 2020 25.61 25.87 24.92 25.57 391,071 -0.90(-3.39%)
Jun 08, 2020 27.71 28.23 26.10 26.47 527,536 -0.30(-1.13%)
Jun 05, 2020 26.44 27.92 26.34 26.77 731,636 +2.09(+8.49%)
Jun 04, 2020 24.31 24.73 23.33 24.68 520,256 +0.24(+0.97%)
Jun 03, 2020 22.86 24.68 22.73 24.44 470,187 +2.31(+10.41%)
Jun 02, 2020 22.39 22.64 21.99 22.13 459,682 +0.44(+2.02%)
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.