Skip to main content

Carpenter Technology Corp (NY: CRS )

148.88 +5.57 (+3.89%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.66 27.40 25.67 26.28 567,522 -0.70(-2.59%)
Nov 29, 2021 28.66 28.66 26.87 26.98 346,826 -1.00(-3.59%)
Nov 26, 2021 28.21 28.49 26.62 27.98 245,280 -1.49(-5.06%)
Nov 24, 2021 29.44 30.00 29.28 29.47 121,802 -0.31(-1.03%)
Nov 23, 2021 30.09 30.63 29.71 29.78 185,206 -0.11(-0.38%)
Nov 22, 2021 29.88 30.74 29.39 29.89 244,836 +0.60(+2.06%)
Nov 19, 2021 29.42 29.53 28.93 29.29 197,782 -0.73(-2.42%)
Nov 18, 2021 29.96 30.03 29.83 30.02 226,096 +0.25(+0.84%)
Nov 17, 2021 30.75 31.03 29.63 29.77 236,847 -1.26(-4.07%)
Nov 16, 2021 31.93 31.93 30.97 31.03 190,797 -1.03(-3.22%)
Nov 15, 2021 32.61 32.77 31.84 32.06 252,279 -0.50(-1.53%)
Nov 12, 2021 32.02 32.92 31.66 32.56 317,562 +0.52(+1.61%)
Nov 11, 2021 31.84 32.10 31.53 32.04 158,260 +0.59(+1.89%)
Nov 10, 2021 31.94 31.45 296,852 -0.82(-2.55%)
Nov 09, 2021 32.19 32.44 31.23 32.27 242,598 -0.11(-0.32%)
Nov 08, 2021 32.13 32.60 31.61 32.38 251,721 +1.05(+3.36%)
Nov 05, 2021 30.28 31.56 30.04 31.33 334,034 +1.52(+5.10%)
Nov 04, 2021 30.55 31.20 29.37 29.81 287,630 -0.39(-1.30%)
Nov 03, 2021 29.55 30.51 29.24 30.20 264,238 +0.53(+1.77%)
Nov 02, 2021 30.17 30.46 29.44 29.67 256,022 -0.96(-3.12%)
Nov 01, 2021 29.50 30.74 28.84 30.63 334,241 +1.10(+3.72%)
Oct 29, 2021 29.79 29.85 29.16 29.53 392,682 -0.58(-1.94%)
Oct 28, 2021 28.88 30.73 28.50 30.11 425,316 +1.03(+3.55%)
Oct 27, 2021 29.19 29.57 28.87 29.08 252,594 -0.52(-1.74%)
Oct 26, 2021 29.65 29.60 256,940 +0.00(+0.00%)
Oct 25, 2021 30.70 30.84 29.45 29.60 275,872 -0.84(-2.76%)
Oct 22, 2021 31.34 31.60 30.32 30.44 175,444 -0.69(-2.23%)
Oct 21, 2021 31.18 31.36 30.62 31.13 225,311 -0.61(-1.92%)
Oct 20, 2021 31.24 31.90 30.79 31.74 186,767 +0.29(+0.94%)
Oct 19, 2021 31.56 31.56 31.10 31.44 166,909 +0.06(+0.18%)
Oct 18, 2021 31.53 31.76 30.83 31.39 215,075 -0.61(-1.90%)
Oct 15, 2021 32.62 33.39 31.98 32.00 388,242 +0.30(+0.96%)
Oct 14, 2021 31.82 32.39 31.49 31.69 272,532 +0.48(+1.52%)
Oct 13, 2021 31.46 31.49 30.23 31.22 230,786 -0.55(-1.74%)
Oct 12, 2021 32.24 32.54 31.73 31.77 150,578 -0.37(-1.15%)
Oct 11, 2021 32.07 33.35 31.95 32.14 173,523 +0.48(+1.53%)
Oct 08, 2021 32.14 32.34 31.56 31.65 146,519 -0.40(-1.25%)
Oct 07, 2021 31.56 32.57 31.42 32.05 191,413 +0.96(+3.09%)
Oct 06, 2021 31.02 31.46 30.03 31.09 220,599 -0.73(-2.30%)
Oct 05, 2021 31.53 32.23 31.15 31.82 201,179 +0.35(+1.12%)
Oct 04, 2021 32.51 32.96 31.34 31.47 207,855 -1.07(-3.30%)
Oct 01, 2021 31.34 32.96 31.22 32.55 331,502 +1.43(+4.61%)
Sep 30, 2021 31.75 32.19 31.13 31.11 379,183 -0.33(-1.06%)
Sep 29, 2021 32.19 32.24 30.98 31.44 232,510 -0.20(-0.63%)
Sep 28, 2021 31.70 32.16 31.07 31.64 301,216 -0.61(-1.89%)
Sep 27, 2021 31.50 32.62 31.50 32.25 205,773 +1.20(+3.86%)
Sep 24, 2021 31.04 31.92 31.02 31.05 259,778 -0.30(-0.97%)
Sep 23, 2021 30.96 31.64 30.74 31.36 346,221 +0.91(+3.00%)
Sep 22, 2021 30.47 31.14 30.38 30.45 217,199 +0.63(+2.10%)
Sep 21, 2021 30.45 30.45 28.77 29.82 282,608 -0.16(-0.54%)
Sep 20, 2021 28.79 30.03 28.72 29.98 248,052 -0.02(-0.06%)
Sep 17, 2021 30.33 30.47 29.44 30.00 791,573 -0.39(-1.28%)
Sep 16, 2021 30.96 31.24 29.96 30.39 274,747 -0.96(-3.06%)
Sep 15, 2021 30.41 31.44 30.17 31.35 231,270 +1.11(+3.68%)
Sep 14, 2021 30.82 30.95 29.93 30.24 364,990 -0.52(-1.70%)
Sep 13, 2021 30.48 30.87 29.84 30.76 241,404 +0.71(+2.37%)
Sep 10, 2021 30.93 31.45 30.05 30.05 258,002 -0.38(-1.25%)
Sep 09, 2021 29.85 31.02 29.79 30.43 311,101 +0.42(+1.39%)
Sep 08, 2021 30.89 30.89 29.82 30.01 285,470 -0.97(-3.13%)
Sep 07, 2021 31.54 31.89 30.92 30.98 275,457 -0.68(-2.16%)
Sep 03, 2021 32.19 32.25 31.59 31.66 252,008 -0.39(-1.22%)
Sep 02, 2021 32.33 32.77 32.01 32.05 218,943 +0.12(+0.39%)
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.