Skip to main content

Carpenter Technology Corp (NY: CRS )

71.27 +1.08 (+1.54%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.08 16.57 15.88 16.39 443,027 +0.21(+1.27%)
Oct 29, 2020 15.15 16.27 14.90 16.18 614,486 +1.10(+7.27%)
Oct 28, 2020 15.83 15.96 15.05 15.08 564,492 -1.31(-8.00%)
Oct 27, 2020 16.62 16.85 16.34 16.40 694,264 -0.37(-2.18%)
Oct 26, 2020 16.92 17.23 16.70 16.76 771,295 -0.42(-2.45%)
Oct 23, 2020 17.10 17.85 16.93 17.18 893,997 +0.34(+2.04%)
Oct 22, 2020 15.63 16.87 15.12 16.84 982,950 +1.00(+6.32%)
Oct 21, 2020 16.32 16.44 15.82 15.84 641,290 -0.39(-2.40%)
Oct 20, 2020 16.98 17.18 16.20 16.23 445,706 -0.46(-2.78%)
Oct 19, 2020 17.16 17.63 16.65 16.69 321,529 -0.45(-2.60%)
Oct 16, 2020 17.10 17.28 16.96 17.14 377,441 -0.02(-0.11%)
Oct 15, 2020 16.78 17.22 16.62 17.16 542,003 +0.01(+0.05%)
Oct 14, 2020 17.01 17.39 17.01 17.15 274,508 +0.21(+1.26%)
Oct 13, 2020 17.30 17.49 16.81 16.93 314,252 -0.65(-3.69%)
Oct 12, 2020 17.53 17.85 17.28 17.58 236,010 +0.07(+0.42%)
Oct 09, 2020 17.87 17.90 17.24 17.51 274,130 -0.17(-0.94%)
Oct 08, 2020 17.77 17.77 17.28 17.67 372,821 +0.20(+1.17%)
Oct 07, 2020 17.28 17.66 17.14 17.47 445,262 +0.48(+2.84%)
Oct 06, 2020 18.17 18.26 16.90 16.99 414,555 -0.83(-4.68%)
Oct 05, 2020 17.61 17.97 17.61 17.82 238,307 +0.33(+1.91%)
Oct 02, 2020 16.60 17.58 16.53 17.49 391,676 +0.50(+2.95%)
Oct 01, 2020 16.87 17.20 16.66 16.99 386,505 +0.15(+0.88%)
Sep 30, 2020 16.89 17.58 16.71 16.84 380,420 -0.03(-0.16%)
Sep 29, 2020 17.28 17.44 16.65 16.87 412,403 -0.43(-2.47%)
Sep 28, 2020 17.36 17.75 17.16 17.29 515,527 +0.45(+2.70%)
Sep 25, 2020 16.52 16.92 16.46 16.84 291,384 +0.05(+0.28%)
Sep 24, 2020 16.84 17.18 16.32 16.79 382,514 -0.09(-0.55%)
Sep 23, 2020 17.21 17.66 16.86 16.89 477,256 -0.32(-1.89%)
Sep 22, 2020 17.13 17.82 17.00 17.21 358,946 +0.13(+0.76%)
Sep 21, 2020 17.87 17.91 16.84 17.08 556,187 -1.48(-7.99%)
Sep 18, 2020 18.30 18.69 18.07 18.56 1,395,239 +0.32(+1.73%)
Sep 17, 2020 18.61 18.73 18.21 18.25 504,687 -0.56(-2.96%)
Sep 16, 2020 18.67 19.34 18.47 18.81 458,457 +0.10(+0.55%)
Sep 15, 2020 18.90 19.11 18.61 18.70 284,224 +0.01(+0.05%)
Sep 14, 2020 18.21 18.75 18.00 18.69 399,428 +0.62(+3.44%)
Sep 11, 2020 17.85 18.26 17.77 18.07 523,673 +0.32(+1.78%)
Sep 10, 2020 18.29 18.54 17.57 17.76 507,607 -0.52(-2.84%)
Sep 09, 2020 19.14 19.20 17.93 18.28 732,535 -0.64(-3.38%)
Sep 08, 2020 19.59 19.78 18.88 18.92 444,324 -1.09(-5.42%)
Sep 04, 2020 20.22 20.63 19.41 20.00 457,459 +0.28(+1.41%)
Sep 03, 2020 19.89 20.40 19.50 19.72 467,295 -0.17(-0.84%)
Sep 02, 2020 19.69 19.92 19.26 19.89 399,629 +0.17(+0.85%)
Sep 01, 2020 19.32 19.86 19.10 19.72 460,708 +0.22(+1.14%)
Aug 31, 2020 20.31 20.31 19.45 19.50 576,525 -0.54(-2.68%)
Aug 28, 2020 19.75 20.08 19.46 20.04 499,409 +0.46(+2.37%)
Aug 27, 2020 19.43 19.90 19.09 19.58 439,211 +0.22(+1.15%)
Aug 26, 2020 19.97 20.09 19.15 19.35 387,761 -0.70(-3.51%)
Aug 25, 2020 19.96 20.27 19.68 20.06 491,751 +0.19(+0.93%)
Aug 24, 2020 19.12 19.87 18.90 19.87 420,652 +0.96(+5.05%)
Aug 21, 2020 18.94 19.11 18.68 18.92 529,133 -0.25(-1.29%)
Aug 20, 2020 18.90 19.32 18.84 19.16 443,501 -0.14(-0.71%)
Aug 19, 2020 19.63 20.17 19.23 19.30 486,708 -0.42(-2.14%)
Aug 18, 2020 20.51 20.65 19.67 19.72 443,355 -0.63(-3.11%)
Aug 17, 2020 20.66 20.79 20.28 20.36 432,277 -0.15(-0.72%)
Aug 14, 2020 20.20 20.74 19.98 20.51 711,646 +0.16(+0.77%)
Aug 13, 2020 20.97 21.35 20.30 20.35 1,213,330 -1.66(-7.55%)
Aug 12, 2020 22.92 23.00 21.76 22.01 362,700 -0.25(-1.11%)
Aug 11, 2020 22.83 23.35 22.20 22.26 786,752 -0.20(-0.90%)
Aug 10, 2020 22.18 23.13 22.15 22.46 575,633 +0.55(+2.51%)
Aug 07, 2020 21.09 21.93 20.72 21.91 874,012 +0.51(+2.40%)
Aug 06, 2020 21.19 21.57 20.94 21.40 478,467 +0.00(+0.00%)
Aug 05, 2020 21.52 21.66 21.20 21.40 949,146 +0.28(+1.30%)
Aug 04, 2020 21.28 21.30 20.62 21.12 806,157 -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.