Carpenter Technology Corp (NY: CRS )

42.88 USD -1.05 (-2.40%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 43.86 44.30 43.15 43.94 442,993 -0.38(-0.86%)
Jun 11, 2021 44.98 45.54 44.00 44.32 255,378 +0.08(+0.18%)
Jun 10, 2021 45.73 46.00 44.09 44.24 328,959 -0.89(-1.97%)
Jun 09, 2021 46.44 46.44 44.93 45.13 238,007 -1.29(-2.78%)
Jun 08, 2021 44.44 46.77 44.38 46.42 330,484 +2.11(+4.76%)
Jun 07, 2021 43.48 44.42 43.48 44.31 292,154 +0.45(+1.03%)
Jun 04, 2021 44.52 44.58 42.80 43.86 261,009 -0.02(-0.05%)
Jun 03, 2021 44.43 44.88 43.63 43.88 367,759 -1.10(-2.45%)
Jun 02, 2021 46.44 46.44 44.42 44.98 632,378 -1.60(-3.43%)
Jun 01, 2021 48.89 48.89 46.50 46.58 487,354 -1.34(-2.80%)
May 28, 2021 49.02 49.20 47.05 47.92 308,545 -1.10(-2.24%)
May 27, 2021 46.37 49.17 46.37 49.02 436,157 +3.51(+7.71%)
May 26, 2021 44.06 45.75 43.83 45.51 166,857 +1.50(+3.41%)
May 25, 2021 46.32 47.32 43.95 44.01 446,247 -2.16(-4.68%)
May 24, 2021 44.61 46.50 44.07 46.17 263,842 +1.77(+3.99%)
May 21, 2021 44.26 45.00 43.70 44.40 235,528 +0.79(+1.81%)
May 20, 2021 43.92 44.06 42.73 43.61 362,508 +0.06(+0.14%)
May 19, 2021 43.10 43.73 42.61 43.55 324,852 -0.75(-1.69%)
May 18, 2021 45.12 45.47 44.23 44.30 291,227 -1.06(-2.34%)
May 17, 2021 42.24 45.57 42.24 45.36 318,279 +3.03(+7.16%)
May 14, 2021 42.46 42.46 41.23 42.33 318,947 -0.01(-0.02%)
May 13, 2021 41.31 43.75 41.31 42.34 278,878 +1.03(+2.49%)
May 12, 2021 42.22 42.67 40.84 41.31 358,733 -1.25(-2.94%)
May 11, 2021 40.01 42.74 39.87 42.56 321,214 +1.16(+2.80%)
May 10, 2021 42.00 43.12 41.09 41.40 380,035 +0.05(+0.12%)
May 07, 2021 41.13 41.47 40.44 41.35 196,938 +0.01(+0.02%)
May 06, 2021 40.76 41.38 40.03 41.34 210,825 +0.76(+1.87%)
May 05, 2021 40.16 40.82 39.31 40.58 228,493 +0.79(+1.99%)
May 04, 2021 39.48 40.62 39.29 39.79 292,493 -0.06(-0.15%)
May 03, 2021 38.17 39.88 37.92 39.85 473,013 +1.98(+5.23%)
Apr 30, 2021 38.78 39.24 37.30 37.87 491,400 -1.92(-4.83%)
Apr 29, 2021 42.91 42.94 38.80 39.79 321,374 -2.71(-6.38%)
Apr 28, 2021 41.84 42.93 41.38 42.50 259,149 +1.01(+2.43%)
Apr 27, 2021 41.56 41.88 40.83 41.49 265,004 -0.35(-0.84%)
Apr 26, 2021 40.54 42.00 40.39 41.84 255,734 +1.40(+3.46%)
Apr 23, 2021 39.47 40.88 38.88 40.44 207,600 +1.59(+4.09%)
Apr 22, 2021 40.11 40.11 38.80 38.85 231,005 -1.25(-3.12%)
Apr 21, 2021 38.66 40.23 38.00 40.10 380,097 +1.16(+2.98%)
Apr 20, 2021 40.55 40.55 38.74 38.94 182,073 -1.89(-4.63%)
Apr 19, 2021 41.28 42.12 40.29 40.83 169,175 -0.84(-2.02%)
Apr 16, 2021 42.51 42.55 41.33 41.67 141,700 -0.10(-0.24%)
Apr 15, 2021 42.65 42.65 41.10 41.77 168,181 -0.41(-0.97%)
Apr 14, 2021 41.10 42.73 41.00 42.18 181,484 +1.47(+3.61%)
Apr 13, 2021 41.00 41.15 40.04 40.71 184,575 -0.59(-1.43%)
Apr 12, 2021 41.43 41.44 40.74 41.30 172,598 +0.06(+0.15%)
Apr 09, 2021 41.83 41.92 40.93 41.24 201,400 -0.47(-1.13%)
Apr 08, 2021 40.89 41.84 40.50 41.71 192,938 +0.52(+1.26%)
Apr 07, 2021 42.19 42.19 40.97 41.19 180,707 -0.58(-1.39%)
Apr 06, 2021 42.02 42.66 41.52 41.77 204,647 -0.42(-1.00%)
Apr 05, 2021 42.25 43.05 41.33 42.19 338,918 +0.84(+2.03%)
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.