Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.81 45.84 44.66 45.13 625,112 -0.41(-0.91%)
Jan 30, 2018 46.25 46.39 44.79 45.54 523,846 -0.98(-2.11%)
Jan 29, 2018 47.18 47.41 46.44 46.52 318,141 -0.55(-1.17%)
Jan 26, 2018 47.09 47.53 46.89 47.07 194,325 +0.10(+0.21%)
Jan 25, 2018 47.66 47.85 46.54 46.98 378,631 -0.09(-0.19%)
Jan 24, 2018 47.76 47.76 46.84 47.07 394,914 -0.11(-0.24%)
Jan 23, 2018 47.07 47.43 45.76 47.18 502,126 +0.04(+0.07%)
Jan 22, 2018 47.14 47.50 46.52 47.15 469,004 +0.04(+0.07%)
Jan 19, 2018 46.62 47.51 46.29 47.11 1,044,768 +0.61(+1.32%)
Jan 18, 2018 46.25 46.83 45.92 46.50 522,768 +0.01(+0.02%)
Jan 17, 2018 46.43 46.70 46.01 46.49 583,750 +0.47(+1.01%)
Jan 16, 2018 47.32 47.94 45.92 46.02 449,411 -1.14(-2.42%)
Jan 12, 2018 47.16 47.16 47.16 0 -0.32(-0.68%)
Jan 11, 2018 46.15 47.78 46.01 47.49 1,131,927 +1.50(+3.26%)
Jan 10, 2018 45.94 46.08 45.57 45.99 339,752 +0.34(+0.75%)
Jan 09, 2018 46.54 46.69 45.48 45.64 329,620 -1.00(-2.15%)
Jan 08, 2018 46.78 46.84 45.63 46.64 499,186 +0.35(+0.76%)
Jan 05, 2018 47.21 47.21 46.23 46.29 236,979 -0.78(-1.66%)
Jan 04, 2018 46.53 47.79 46.28 47.07 373,168 +0.84(+1.82%)
Jan 03, 2018 46.67 46.73 45.77 46.23 340,111 -0.36(-0.77%)
Jan 02, 2018 45.09 46.79 45.09 46.59 468,986 +1.83(+4.08%)
Dec 29, 2017 44.77 44.77 44.77 0 -0.92(-2.02%)
Dec 28, 2017 45.49 45.71 45.29 45.69 153,416 +0.37(+0.81%)
Dec 27, 2017 46.08 46.39 45.12 45.32 187,585 -0.68(-1.47%)
Dec 26, 2017 45.42 46.22 45.33 46.00 182,591 +0.67(+1.47%)
Dec 22, 2017 45.80 45.80 44.94 45.33 187,371 -0.40(-0.86%)
Dec 21, 2017 46.20 46.20 45.54 45.72 260,005 -0.46(-0.99%)
Dec 20, 2017 46.57 47.07 45.65 46.18 463,641 +0.05(+0.11%)
Dec 19, 2017 46.21 46.31 45.71 46.13 346,606 -0.26(-0.57%)
Dec 18, 2017 44.90 46.43 44.90 46.39 524,318 +1.99(+4.49%)
Dec 15, 2017 44.46 44.65 43.87 44.40 707,617 +0.76(+1.75%)
Dec 14, 2017 44.87 45.24 43.61 43.63 301,569 -1.29(-2.87%)
Dec 13, 2017 44.83 45.26 44.50 44.92 306,859 +0.25(+0.55%)
Dec 12, 2017 44.53 44.99 44.36 44.68 316,959 +0.21(+0.47%)
Dec 11, 2017 45.84 45.84 44.33 44.47 413,907 -0.80(-1.76%)
Dec 08, 2017 44.70 45.65 44.37 45.27 398,909 +0.00(+0.00%)
Dec 07, 2017 44.01 44.48 43.65 423,767 +0.00(+0.00%)
Dec 06, 2017 44.05 44.80 43.92 44.08 323,673 -0.09(-0.20%)
Dec 05, 2017 43.98 44.32 43.64 44.17 440,565 -0.14(-0.32%)
Dec 04, 2017 44.81 43.34 44.31 399,030 +0.97(+2.23%)
Dec 01, 2017 43.53 44.03 43.10 43.34 468,982 -0.05(-0.12%)
Nov 30, 2017 43.30 43.64 43.06 43.40 231,467 +0.41(+0.96%)
Nov 29, 2017 42.62 43.23 42.36 42.98 266,037 +0.54(+1.26%)
Nov 28, 2017 42.25 42.62 41.92 42.45 190,853 +0.16(+0.37%)
Nov 27, 2017 42.39 42.47 41.68 42.29 290,778 -0.04(-0.08%)
Nov 24, 2017 42.59 42.86 42.18 42.33 82,983 -0.04(-0.08%)
Nov 22, 2017 42.38 42.94 42.18 42.36 269,581 +0.20(+0.48%)
Nov 21, 2017 41.60 42.33 41.60 42.16 294,063 +1.11(+2.72%)
Nov 20, 2017 40.20 41.13 40.20 41.04 334,265 +0.84(+2.10%)
Nov 17, 2017 39.71 40.29 39.55 40.20 245,259 +0.24(+0.59%)
Nov 16, 2017 39.72 40.17 39.50 39.96 344,577 +0.47(+1.18%)
Nov 15, 2017 39.12 39.94 38.70 39.50 468,702 -0.32(-0.79%)
Nov 14, 2017 39.98 40.29 39.38 39.81 420,687 -0.78(-1.92%)
Nov 13, 2017 40.39 40.91 40.01 40.60 337,486 -0.32(-0.77%)
Nov 10, 2017 42.20 42.20 40.62 40.91 367,009 -1.23(-2.92%)
Nov 09, 2017 42.11 43.02 41.89 42.14 354,578 -0.72(-1.68%)
Nov 08, 2017 42.62 42.95 41.69 42.86 464,549 -0.02(-0.04%)
Nov 07, 2017 43.19 43.20 42.04 42.88 355,612 -0.34(-0.79%)
Nov 06, 2017 43.67 43.75 42.98 43.22 232,477 -0.03(-0.06%)
Nov 03, 2017 43.35 43.58 42.99 43.25 276,550 -0.03(-0.06%)
Nov 02, 2017 43.31 44.17 43.06 43.27 308,908 +0.17(+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.