Skip to main content

Carpenter Technology Corp (NY: CRS )

71.11 +0.92 (+1.31%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.39 21.48 19.61 20.53 11,496,439 -1.14(-5.25%)
Jul 30, 2020 21.40 21.90 20.44 21.67 1,453,221 +0.05(+0.21%)
Jul 29, 2020 21.58 22.31 21.42 21.63 2,083,732 +1.36(+6.71%)
Jul 28, 2020 20.58 20.68 20.22 20.27 403,474 -0.70(-3.33%)
Jul 27, 2020 20.40 21.03 20.15 20.96 360,357 +0.42(+2.06%)
Jul 24, 2020 20.64 20.85 20.29 20.54 297,835 -0.26(-1.24%)
Jul 23, 2020 20.74 21.12 20.43 20.80 345,194 +0.03(+0.13%)
Jul 22, 2020 20.60 21.01 20.39 20.77 408,289 -0.11(-0.53%)
Jul 21, 2020 20.41 21.41 20.40 20.88 493,980 +0.79(+3.93%)
Jul 20, 2020 20.53 20.88 20.06 20.09 295,791 -0.66(-3.19%)
Jul 17, 2020 21.12 21.62 20.72 20.75 303,497 -0.47(-2.21%)
Jul 16, 2020 22.02 22.05 20.99 21.22 495,258 -0.97(-4.39%)
Jul 15, 2020 22.23 22.44 21.36 22.20 565,487 +0.73(+3.42%)
Jul 14, 2020 20.91 21.64 20.67 21.46 467,858 +0.45(+2.14%)
Jul 13, 2020 21.12 21.63 20.69 21.01 557,695 +0.27(+1.28%)
Jul 10, 2020 19.86 20.78 19.72 20.74 693,133 +1.07(+5.46%)
Jul 09, 2020 20.41 20.81 19.24 19.67 449,014 -0.82(-3.99%)
Jul 08, 2020 21.03 21.29 20.23 20.49 447,545 -0.59(-2.79%)
Jul 07, 2020 22.32 22.57 21.00 21.07 611,115 -1.65(-7.27%)
Jul 06, 2020 22.91 22.93 22.25 22.73 641,176 +0.51(+2.32%)
Jul 02, 2020 22.89 23.35 21.96 22.21 312,863 +0.28(+1.30%)
Jul 01, 2020 22.44 22.44 21.39 21.93 553,062 -0.37(-1.65%)
Jun 30, 2020 22.04 22.58 21.60 22.30 413,394 -0.11(-0.49%)
Jun 29, 2020 21.58 22.67 21.42 22.41 694,199 +1.29(+6.13%)
Jun 26, 2020 21.59 21.74 20.44 21.11 703,696 -0.55(-2.54%)
Jun 25, 2020 20.64 21.69 20.20 21.66 561,807 +0.55(+2.61%)
Jun 24, 2020 21.75 22.18 20.94 21.11 469,405 -1.27(-5.66%)
Jun 23, 2020 23.05 23.05 22.06 22.38 411,416 -0.16(-0.69%)
Jun 22, 2020 22.50 22.63 21.64 22.53 372,242 +0.15(+0.66%)
Jun 19, 2020 23.62 24.19 21.96 22.39 1,438,865 -0.84(-3.60%)
Jun 18, 2020 22.87 23.79 22.75 23.22 367,189 -0.37(-1.56%)
Jun 17, 2020 23.74 24.15 23.30 23.59 345,938 -0.17(-0.70%)
Jun 16, 2020 24.33 24.72 23.17 23.76 517,005 +1.18(+5.25%)
Jun 15, 2020 21.07 22.76 20.84 22.57 491,949 +0.33(+1.49%)
Jun 12, 2020 22.16 22.79 21.41 22.24 467,606 +1.67(+8.13%)
Jun 11, 2020 22.00 22.82 20.35 20.57 584,464 -3.28(-13.75%)
Jun 10, 2020 25.37 25.63 23.64 23.85 530,453 -1.83(-7.12%)
Jun 09, 2020 25.71 25.97 25.01 25.68 389,524 -0.90(-3.39%)
Jun 08, 2020 27.82 28.34 26.21 26.58 525,451 -0.30(-1.13%)
Jun 05, 2020 26.55 28.03 26.45 26.88 728,743 +2.10(+8.49%)
Jun 04, 2020 24.41 24.83 23.43 24.78 518,199 +0.24(+0.97%)
Jun 03, 2020 22.95 24.78 22.82 24.54 468,328 +2.31(+10.41%)
Jun 02, 2020 22.48 22.73 22.08 22.22 457,864 +0.44(+2.02%)
Jun 01, 2020 21.59 22.31 21.42 21.78 396,577 +0.32(+1.50%)
May 29, 2020 21.50 21.86 20.97 21.46 424,156 -0.53(-2.42%)
May 28, 2020 23.88 24.06 21.82 21.99 511,233 -1.69(-7.13%)
May 27, 2020 22.80 23.76 22.62 23.68 645,982 +1.71(+7.77%)
May 26, 2020 21.99 22.37 21.58 21.97 491,357 +1.37(+6.64%)
May 22, 2020 20.34 20.79 19.66 20.61 367,203 +0.54(+2.70%)
May 21, 2020 20.60 20.93 19.92 20.06 564,958 -0.48(-2.32%)
May 20, 2020 19.35 20.93 19.30 20.54 557,691 +1.65(+8.75%)
May 19, 2020 19.45 19.84 18.86 18.89 436,809 -0.84(-4.24%)
May 18, 2020 18.95 19.94 18.64 19.72 570,371 +2.05(+11.58%)
May 15, 2020 17.48 18.01 17.13 17.68 277,362 +0.17(+0.94%)
May 14, 2020 16.35 17.63 15.82 17.51 530,497 +0.57(+3.36%)
May 13, 2020 17.59 17.68 16.72 16.94 534,301 -0.92(-5.14%)
May 12, 2020 18.65 18.92 17.82 17.86 382,126 -0.69(-3.71%)
May 11, 2020 19.33 19.33 18.30 18.55 573,760 -1.31(-6.61%)
May 08, 2020 19.26 20.17 19.26 19.86 661,989 +1.17(+6.24%)
May 07, 2020 18.30 19.55 18.21 18.70 578,313 +0.83(+4.62%)
May 06, 2020 18.89 19.19 17.81 17.87 567,524 -1.08(-5.72%)
May 05, 2020 20.51 21.17 18.92 18.95 452,194 -0.57(-2.92%)
May 04, 2020 18.63 20.67 18.42 19.52 900,652 +0.04(+0.19%)
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.