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 26, 2021 40.15 40.86 37.82 38.21 437,788 -2.26(-5.60%)
Feb 25, 2021 42.19 42.88 40.32 40.47 454,286 -1.34(-3.21%)
Feb 24, 2021 40.11 42.35 39.77 41.82 431,852 +1.91(+4.78%)
Feb 23, 2021 39.10 40.42 38.09 39.91 468,810 +0.62(+1.58%)
Feb 22, 2021 35.60 39.53 35.60 39.29 561,938 +3.26(+9.05%)
Feb 19, 2021 35.00 37.12 35.00 36.03 361,915 +1.35(+3.90%)
Feb 18, 2021 34.96 35.36 33.86 34.68 261,298 -0.42(-1.20%)
Feb 17, 2021 35.00 35.77 34.38 35.10 368,949 -0.04(-0.11%)
Feb 16, 2021 34.33 35.51 33.96 35.14 293,458 +1.43(+4.24%)
Feb 12, 2021 33.17 34.10 32.74 33.71 255,181 +0.45(+1.36%)
Feb 11, 2021 32.62 33.29 31.85 33.26 316,528 +0.79(+2.43%)
Feb 10, 2021 32.18 33.03 32.12 32.47 295,136 +0.73(+2.31%)
Feb 09, 2021 32.01 32.16 31.01 31.73 268,434 -0.54(-1.66%)
Feb 08, 2021 31.39 32.47 31.33 32.27 276,465 +1.36(+4.41%)
Feb 05, 2021 31.42 31.88 30.60 30.91 333,396 -0.06(-0.18%)
Feb 04, 2021 29.88 31.00 29.88 30.96 404,103 +1.25(+4.21%)
Feb 03, 2021 29.58 29.87 28.84 29.71 282,687 -0.08(-0.25%)
Feb 02, 2021 29.85 30.87 29.59 29.79 371,349 +0.42(+1.44%)
Feb 01, 2021 29.47 29.82 28.20 29.37 844,855 +0.20(+0.68%)
Jan 29, 2021 30.64 30.79 28.95 29.17 695,828 -1.65(-5.36%)
Jan 28, 2021 33.07 34.03 29.52 30.82 861,871 -1.28(-3.98%)
Jan 27, 2021 31.32 33.29 31.08 32.10 781,409 -0.35(-1.06%)
Jan 26, 2021 33.22 33.78 32.18 32.45 497,539 -0.41(-1.25%)
Jan 25, 2021 32.34 32.92 31.81 32.86 341,599 +0.29(+0.89%)
Jan 22, 2021 31.90 32.73 31.70 32.57 385,452 -0.08(-0.26%)
Jan 21, 2021 33.94 33.94 32.25 32.65 477,548 -1.25(-3.69%)
Jan 20, 2021 34.05 34.86 33.42 33.90 448,733 +0.07(+0.22%)
Jan 19, 2021 33.97 34.99 33.69 33.83 485,625 +0.49(+1.48%)
Jan 15, 2021 32.57 33.60 32.57 33.33 681,584 -0.21(-0.64%)
Jan 14, 2021 32.07 33.99 31.62 33.55 507,711 +2.04(+6.49%)
Jan 13, 2021 31.36 31.75 31.00 31.50 350,481 +0.03(+0.09%)
Jan 12, 2021 30.54 31.73 30.22 31.48 271,766 +1.25(+4.14%)
Jan 11, 2021 30.00 30.74 29.75 30.22 310,412 -0.82(-2.65%)
Jan 08, 2021 31.25 31.55 30.60 31.05 478,629 -0.01(-0.03%)
Jan 07, 2021 32.09 32.29 30.58 31.06 631,670 -0.49(-1.57%)
Jan 06, 2021 29.93 31.93 29.60 31.55 995,921 +2.57(+8.86%)
Jan 05, 2021 26.30 29.29 26.30 28.98 720,670 +2.75(+10.50%)
Jan 04, 2021 27.49 28.21 26.07 26.23 391,448 -0.96(-3.54%)
Dec 31, 2020 27.19 27.19 27.19 340,414 +0.56(+2.10%)
Dec 30, 2020 25.96 26.92 25.96 26.63 340,414 +0.70(+2.70%)
Dec 29, 2020 26.59 26.62 25.72 25.93 319,062 -0.80(-3.00%)
Dec 28, 2020 27.11 27.64 26.67 26.73 285,544 +0.00(+0.00%)
Dec 24, 2020 26.82 27.05 26.62 26.73 244,509 +0.11(+0.42%)
Dec 23, 2020 25.99 26.75 25.91 26.62 262,642 +0.99(+3.86%)
Dec 22, 2020 25.72 25.88 25.21 25.63 219,455 +0.04(+0.15%)
Dec 21, 2020 25.17 25.86 25.12 25.59 288,697 -0.37(-1.44%)
Dec 18, 2020 27.59 27.80 25.80 25.97 1,503,576 -1.76(-6.33%)
Dec 17, 2020 27.59 27.82 26.97 27.72 393,501 +0.28(+1.02%)
Dec 16, 2020 27.79 27.98 27.00 27.44 526,326 -0.30(-1.08%)
Dec 15, 2020 26.56 27.76 26.12 27.74 617,362 +1.82(+7.02%)
Dec 14, 2020 26.88 26.91 25.81 25.92 647,456 -0.42(-1.60%)
Dec 11, 2020 26.21 26.48 25.84 26.34 279,745 -0.35(-1.29%)
Dec 10, 2020 26.16 26.97 25.97 26.69 471,518 +0.37(+1.42%)
Dec 09, 2020 27.27 27.58 25.85 26.31 563,686 -0.76(-2.79%)
Dec 08, 2020 26.42 27.55 26.31 27.07 519,775 +0.21(+0.80%)
Dec 07, 2020 27.31 27.53 26.24 26.85 534,938 -0.79(-2.87%)
Dec 04, 2020 25.56 27.79 25.41 27.65 690,580 +2.53(+10.07%)
Dec 03, 2020 25.15 25.56 24.57 25.12 564,258 +0.06(+0.22%)
Dec 02, 2020 23.80 25.15 23.58 25.06 392,193 +1.34(+5.67%)
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.