Carpenter Technology Corp (NY: CRS )

41.72 USD -0.62 (-1.46%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 44.12 44.12 44.12 0 +0.93(+2.15%)
Mar 28, 2018 43.25 43.43 42.44 43.19 808,708 -0.17(-0.39%)
Mar 27, 2018 43.59 44.14 43.12 43.36 496,859 -0.06(-0.14%)
Mar 26, 2018 43.61 43.68 42.51 43.42 565,165 +0.66(+1.54%)
Mar 23, 2018 44.52 44.86 42.72 42.76 632,345 -1.26(-2.86%)
Mar 22, 2018 45.84 46.18 43.99 44.02 499,240 -2.77(-5.92%)
Mar 21, 2018 46.29 47.59 46.29 46.79 369,792 +0.69(+1.50%)
Mar 20, 2018 48.21 48.32 46.04 46.10 619,054 -2.12(-4.40%)
Mar 19, 2018 48.52 49.19 47.45 48.22 285,327 -1.14(-2.31%)
Mar 16, 2018 49.31 50.06 48.45 49.36 851,413 +0.05(+0.10%)
Mar 15, 2018 50.31 50.44 49.21 49.31 315,463 -0.98(-1.95%)
Mar 14, 2018 52.41 52.82 50.15 50.29 511,638 -1.67(-3.21%)
Mar 13, 2018 52.50 53.07 51.83 51.96 359,774 -0.34(-0.65%)
Mar 12, 2018 51.69 52.66 51.69 52.30 265,394 +0.57(+1.10%)
Mar 09, 2018 51.38 52.47 51.29 51.73 332,941 +0.75(+1.47%)
Mar 08, 2018 51.54 51.88 50.42 50.98 168,593 -0.68(-1.32%)
Mar 07, 2018 52.10 51.66 292,366 +0.45(+0.88%)
Mar 06, 2018 50.92 51.64 50.08 51.21 265,021 +0.65(+1.29%)
Mar 05, 2018 49.93 51.17 49.59 50.56 345,515 +0.23(+0.46%)
Mar 02, 2018 50.08 50.47 48.65 50.33 393,029 -0.94(-1.83%)
Mar 01, 2018 51.21 52.33 50.74 51.27 468,552 +0.33(+0.65%)
Feb 28, 2018 51.74 52.17 50.92 50.94 601,035 -0.67(-1.30%)
Feb 27, 2018 51.73 52.22 51.43 51.61 357,960 -0.39(-0.75%)
Feb 26, 2018 51.91 52.27 50.98 52.00 290,112 +0.85(+1.66%)
Feb 23, 2018 51.08 51.40 50.70 51.15 256,709 +0.39(+0.77%)
Feb 22, 2018 50.76 285,767 +0.20(+0.40%)
Feb 21, 2018 51.20 51.91 50.53 50.56 327,046 -0.49(-0.96%)
Feb 20, 2018 51.47 52.49 50.91 51.05 495,469 -1.29(-2.46%)
Feb 16, 2018 52.34 52.34 52.34 0 +0.64(+1.24%)
Feb 15, 2018 51.90 52.19 51.02 51.70 437,241 +0.27(+0.52%)
Feb 14, 2018 51.54 48.77 51.43 410,319 +2.02(+4.09%)
Feb 13, 2018 48.45 49.64 48.25 49.41 418,747 +0.72(+1.48%)
Feb 12, 2018 47.65 49.12 47.39 48.69 360,962 +1.16(+2.44%)
Feb 09, 2018 46.96 47.77 45.38 47.53 596,688 +1.06(+2.28%)
Feb 08, 2018 47.34 47.61 46.42 46.47 637,830 -0.77(-1.63%)
Feb 07, 2018 47.19 47.51 46.89 47.24 614,946 -0.38(-0.80%)
Feb 06, 2018 44.88 47.83 44.25 47.62 644,404 +0.86(+1.85%)
Feb 05, 2018 47.39 48.23 46.10 46.76 516,353 -1.25(-2.61%)
Feb 02, 2018 49.71 49.72 47.80 48.01 759,825 -2.40(-4.76%)
Feb 01, 2018 51.29 51.63 49.03 50.41 663,760 -0.99(-1.93%)
Jan 31, 2018 52.18 52.21 50.87 51.40 548,809 -0.47(-0.91%)
Jan 30, 2018 52.68 52.84 51.02 51.87 459,904 -1.12(-2.11%)
Jan 29, 2018 53.74 54.00 52.90 52.99 279,308 -0.63(-1.17%)
Jan 26, 2018 53.64 54.14 53.41 53.62 170,605 +0.11(+0.21%)
Jan 25, 2018 54.29 54.50 53.01 53.51 332,414 -0.10(-0.19%)
Jan 24, 2018 54.40 54.40 53.35 53.61 346,710 -0.13(-0.24%)
Jan 23, 2018 53.61 54.02 52.12 53.74 440,835 +0.04(+0.07%)
Jan 22, 2018 53.69 54.10 52.99 53.70 411,756 +0.04(+0.07%)
Jan 19, 2018 53.10 54.11 52.73 53.66 917,240 +0.70(+1.32%)
Jan 18, 2018 52.68 53.34 52.31 52.96 458,957 +0.01(+0.02%)
Jan 17, 2018 52.88 53.19 52.41 52.95 512,496 +0.53(+1.01%)
Jan 16, 2018 53.90 54.61 52.30 52.42 394,555 -1.30(-2.42%)
Jan 12, 2018 53.72 53.72 53.72 0 -0.37(-0.68%)
Jan 11, 2018 52.57 54.42 52.41 54.09 993,760 +1.71(+3.26%)
Jan 10, 2018 52.33 52.49 51.91 52.38 298,281 +0.39(+0.75%)
Jan 09, 2018 53.01 53.18 51.80 51.99 289,386 -1.14(-2.15%)
Jan 08, 2018 53.28 53.35 51.97 53.13 438,254 +0.40(+0.76%)
Jan 05, 2018 53.77 53.77 52.66 52.73 208,053 -0.89(-1.66%)
Jan 04, 2018 53.00 54.44 52.71 53.62 327,618 +0.96(+1.82%)
Jan 03, 2018 53.16 53.23 52.13 52.66 298,596 -0.41(-0.77%)
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.