Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.01 16.51 15.82 16.32 444,786 +0.21(+1.27%)
Oct 29, 2020 15.09 16.21 14.85 16.12 616,925 +1.09(+7.27%)
Oct 28, 2020 15.77 15.90 14.99 15.02 566,733 -1.31(-8.00%)
Oct 27, 2020 16.55 16.79 16.27 16.33 697,020 -0.36(-2.18%)
Oct 26, 2020 16.85 17.17 16.64 16.69 774,357 -0.42(-2.46%)
Oct 23, 2020 17.03 17.78 16.87 17.11 897,546 +0.34(+2.04%)
Oct 22, 2020 15.57 16.80 15.06 16.77 986,852 +1.00(+6.32%)
Oct 21, 2020 16.26 16.38 15.76 15.78 643,836 -0.39(-2.40%)
Oct 20, 2020 16.91 17.11 16.14 16.16 447,475 -0.46(-2.78%)
Oct 19, 2020 17.09 17.56 16.59 16.63 322,805 -0.44(-2.60%)
Oct 16, 2020 17.03 17.21 16.89 17.07 378,939 -0.02(-0.11%)
Oct 15, 2020 16.72 17.15 16.55 17.09 544,155 +0.01(+0.05%)
Oct 14, 2020 16.94 17.32 16.94 17.08 275,598 +0.21(+1.26%)
Oct 13, 2020 17.23 17.42 16.75 16.87 315,499 -0.65(-3.69%)
Oct 12, 2020 17.46 17.78 17.21 17.51 236,947 +0.07(+0.42%)
Oct 09, 2020 17.80 17.83 17.17 17.44 275,218 -0.17(-0.94%)
Oct 08, 2020 17.70 17.70 17.22 17.60 374,301 +0.20(+1.17%)
Oct 07, 2020 17.22 17.59 17.07 17.40 447,029 +0.48(+2.84%)
Oct 06, 2020 18.09 18.19 16.84 16.92 416,201 -0.83(-4.68%)
Oct 05, 2020 17.54 17.90 17.54 17.75 239,253 +0.33(+1.91%)
Oct 02, 2020 16.53 17.51 16.47 17.42 393,231 +0.50(+2.95%)
Oct 01, 2020 16.80 17.13 16.60 16.92 388,039 +0.15(+0.88%)
Sep 30, 2020 16.82 17.51 16.64 16.77 381,930 -0.03(-0.16%)
Sep 29, 2020 17.22 17.37 16.58 16.80 414,040 -0.42(-2.47%)
Sep 28, 2020 17.29 17.68 17.09 17.23 517,574 +0.45(+2.70%)
Sep 25, 2020 16.46 16.86 16.39 16.77 292,541 +0.05(+0.28%)
Sep 24, 2020 16.77 17.11 16.26 16.73 384,032 -0.09(-0.55%)
Sep 23, 2020 17.14 17.60 16.79 16.82 479,151 -0.32(-1.89%)
Sep 22, 2020 17.06 17.75 16.93 17.14 360,371 +0.13(+0.76%)
Sep 21, 2020 17.80 17.84 16.78 17.01 558,394 -1.48(-7.99%)
Sep 18, 2020 18.23 18.62 18.00 18.49 1,400,778 +0.31(+1.73%)
Sep 17, 2020 18.54 18.66 18.14 18.18 506,691 -0.55(-2.96%)
Sep 16, 2020 18.59 19.26 18.40 18.73 460,277 +0.10(+0.55%)
Sep 15, 2020 18.82 19.04 18.54 18.63 285,352 +0.01(+0.05%)
Sep 14, 2020 18.14 18.68 17.93 18.62 401,013 +0.62(+3.44%)
Sep 11, 2020 17.78 18.19 17.70 18.00 525,751 +0.31(+1.78%)
Sep 10, 2020 18.21 18.46 17.50 17.69 509,622 -0.52(-2.84%)
Sep 09, 2020 19.06 19.12 17.86 18.20 735,443 -0.64(-3.38%)
Sep 08, 2020 19.52 19.70 18.81 18.84 446,087 -1.08(-5.42%)
Sep 04, 2020 20.14 20.55 19.33 19.92 459,275 +0.28(+1.41%)
Sep 03, 2020 19.81 20.32 19.42 19.65 469,150 -0.17(-0.84%)
Sep 02, 2020 19.61 19.84 19.19 19.81 401,216 +0.17(+0.85%)
Sep 01, 2020 19.25 19.78 19.03 19.65 462,537 +0.22(+1.14%)
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%)
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.