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 (%)
Feb 28, 2019 42.25 42.25 41.70 41.81 259,358 -0.53(-1.26%)
Feb 27, 2019 42.58 42.95 42.00 42.35 252,531 -0.29(-0.69%)
Feb 26, 2019 42.50 43.10 42.33 42.64 226,214 -0.03(-0.06%)
Feb 25, 2019 42.45 42.93 42.05 42.67 229,226 +0.47(+1.12%)
Feb 22, 2019 42.27 42.48 41.79 42.20 198,368 +0.23(+0.55%)
Feb 21, 2019 42.53 42.89 41.63 41.96 188,326 -0.55(-1.30%)
Feb 20, 2019 41.57 42.76 41.57 42.52 288,344 +1.10(+2.65%)
Feb 19, 2019 40.27 41.82 40.27 41.42 272,335 +0.66(+1.62%)
Feb 15, 2019 40.74 41.27 40.49 40.76 241,813 +0.57(+1.42%)
Feb 14, 2019 40.20 40.68 39.95 40.19 253,670 -0.42(-1.03%)
Feb 13, 2019 41.28 41.52 40.13 40.61 384,112 -0.13(-0.33%)
Feb 12, 2019 40.99 41.27 40.67 40.74 188,598 +0.12(+0.29%)
Feb 11, 2019 40.30 40.78 40.09 40.63 325,767 +0.37(+0.91%)
Feb 08, 2019 40.62 40.62 39.58 40.26 218,014 +0.08(+0.20%)
Feb 07, 2019 40.94 40.99 39.45 40.18 271,627 -1.06(-2.57%)
Feb 06, 2019 40.33 41.46 40.25 41.24 350,826 +0.75(+1.85%)
Feb 05, 2019 40.77 41.25 40.43 40.49 310,518 -0.49(-1.20%)
Feb 04, 2019 41.63 42.17 40.09 40.98 546,973 -1.38(-3.26%)
Feb 01, 2019 41.44 42.69 41.25 42.36 652,057 +0.44(+1.06%)
Jan 31, 2019 41.74 43.10 40.64 41.92 551,469 +1.70(+4.23%)
Jan 30, 2019 39.22 40.31 38.55 40.22 372,428 +1.69(+4.40%)
Jan 29, 2019 39.23 39.42 38.38 38.52 249,361 -0.29(-0.75%)
Jan 28, 2019 38.54 38.86 37.89 38.82 245,760 -0.13(-0.34%)
Jan 25, 2019 38.75 39.36 38.68 38.95 222,876 +1.06(+2.79%)
Jan 24, 2019 36.97 38.09 36.56 37.89 178,995 +0.04(+0.12%)
Jan 23, 2019 37.92 38.73 37.53 37.85 250,545 +0.16(+0.42%)
Jan 22, 2019 37.95 39.00 35.91 37.69 350,913 -0.97(-2.50%)
Jan 18, 2019 37.59 38.89 36.87 38.66 550,145 +1.43(+3.84%)
Jan 17, 2019 36.90 37.77 36.90 37.23 372,640 -0.29(-0.78%)
Jan 16, 2019 36.78 37.60 36.68 37.52 258,100 +1.06(+2.89%)
Jan 15, 2019 37.06 37.20 35.82 36.47 186,122 -0.06(-0.17%)
Jan 14, 2019 36.76 37.01 35.92 36.53 229,739 -0.23(-0.63%)
Jan 11, 2019 36.43 37.08 36.11 36.76 307,878 -0.37(-1.00%)
Jan 10, 2019 35.61 37.16 35.58 37.13 498,039 +1.06(+2.95%)
Jan 09, 2019 36.07 36.46 35.51 36.07 341,997 +0.48(+1.35%)
Jan 08, 2019 35.51 36.35 34.91 35.59 491,671 +0.50(+1.42%)
Jan 07, 2019 34.74 35.92 34.30 35.09 649,987 +0.54(+1.57%)
Jan 04, 2019 32.69 34.59 32.55 34.55 541,577 +2.73(+8.59%)
Jan 03, 2019 33.36 33.36 31.44 31.82 473,980 -1.40(-4.22%)
Jan 02, 2019 30.73 33.40 30.51 33.22 501,848 +1.63(+5.17%)
Dec 31, 2018 31.50 32.00 30.56 31.59 343,277 -0.15(-0.48%)
Dec 28, 2018 31.57 32.40 31.40 31.74 420,387 +0.29(+0.93%)
Dec 27, 2018 30.18 31.49 30.16 31.45 399,383 +0.35(+1.14%)
Dec 26, 2018 29.98 31.14 29.07 31.09 377,198 +1.33(+4.47%)
Dec 24, 2018 30.73 30.86 29.76 29.76 111,381 -1.04(-3.37%)
Dec 21, 2018 30.76 31.42 30.26 30.80 981,017 +0.04(+0.12%)
Dec 20, 2018 31.29 31.98 30.32 30.76 479,101 -0.35(-1.11%)
Dec 19, 2018 32.99 33.46 31.00 31.11 574,383 -1.46(-4.49%)
Dec 18, 2018 32.47 33.07 32.22 32.57 477,306 +0.19(+0.57%)
Dec 17, 2018 33.29 33.94 32.16 32.39 811,028 -0.49(-1.48%)
Dec 14, 2018 33.16 33.96 32.65 32.87 444,738 -1.16(-3.41%)
Dec 13, 2018 35.53 35.53 34.00 34.04 402,449 -0.69(-1.99%)
Dec 12, 2018 35.56 35.85 34.69 34.73 456,058 -0.23(-0.66%)
Dec 11, 2018 36.24 36.24 34.65 34.96 723,573 +0.34(+0.97%)
Dec 10, 2018 35.40 35.85 34.28 34.62 345,033 -0.74(-2.08%)
Dec 07, 2018 38.08 38.20 35.14 35.36 473,824 -2.25(-5.99%)
Dec 06, 2018 36.30 37.63 35.85 37.61 373,339 +0.36(+0.98%)
Dec 04, 2018 39.60 39.64 37.19 37.25 268,646 -2.47(-6.23%)
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.