Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 37.70 38.27 35.82 36.18 317,996 -1.50(-3.98%)
Jul 29, 2021 37.45 38.37 36.52 37.68 317,224 +1.52(+4.20%)
Jul 28, 2021 36.64 36.71 35.33 36.16 277,393 +0.18(+0.50%)
Jul 27, 2021 36.00 36.51 35.40 35.98 314,222 -0.66(-1.81%)
Jul 26, 2021 36.34 36.75 35.94 36.65 202,002 +0.79(+2.20%)
Jul 23, 2021 36.06 36.36 35.18 35.86 191,592 +0.20(+0.56%)
Jul 22, 2021 36.13 36.38 34.94 35.66 217,023 -0.82(-2.24%)
Jul 21, 2021 35.97 37.02 35.97 36.48 278,428 +1.12(+3.17%)
Jul 20, 2021 33.58 35.66 33.28 35.36 509,499 +1.79(+5.34%)
Jul 19, 2021 33.56 34.87 33.15 33.57 543,383 -1.55(-4.40%)
Jul 16, 2021 36.84 36.84 35.02 35.11 246,050 -1.23(-3.39%)
Jul 15, 2021 35.80 37.37 35.78 36.35 226,054 +0.06(+0.16%)
Jul 14, 2021 36.90 37.56 35.85 36.29 215,088 -0.11(-0.31%)
Jul 13, 2021 37.36 37.66 36.26 36.40 232,315 -1.48(-3.91%)
Jul 12, 2021 37.27 38.29 37.27 37.88 205,395 -0.16(-0.42%)
Jul 09, 2021 37.10 38.43 36.93 38.04 250,619 +2.02(+5.61%)
Jul 08, 2021 35.88 36.65 35.19 36.02 295,228 -0.99(-2.67%)
Jul 07, 2021 36.11 37.50 35.98 37.01 467,879 +1.17(+3.25%)
Jul 06, 2021 37.20 37.20 35.04 35.84 317,919 -1.20(-3.23%)
Jul 02, 2021 38.37 38.37 36.89 37.04 267,635 -1.24(-3.25%)
Jul 01, 2021 38.91 39.16 38.06 38.28 333,501 +0.13(+0.35%)
Jun 30, 2021 37.01 38.34 37.01 38.15 423,095 +0.81(+2.16%)
Jun 29, 2021 37.42 38.24 37.33 37.34 281,528 +0.16(+0.43%)
Jun 28, 2021 38.52 38.76 37.07 37.18 372,970 -1.18(-3.07%)
Jun 25, 2021 39.55 39.71 38.34 38.36 1,017,235 -1.11(-2.81%)
Jun 24, 2021 38.46 39.48 38.05 39.47 284,134 +1.47(+3.87%)
Jun 23, 2021 38.17 38.73 37.90 38.00 364,315 +0.34(+0.91%)
Jun 22, 2021 38.30 38.33 37.26 37.65 293,714 -0.80(-2.07%)
Jun 21, 2021 38.90 39.30 37.74 38.45 363,260 +0.21(+0.55%)
Jun 18, 2021 36.97 38.53 36.97 38.24 1,503,063 +0.61(+1.61%)
Jun 17, 2021 39.93 40.29 36.71 37.63 612,486 -2.66(-6.59%)
Jun 16, 2021 40.68 41.03 39.38 40.29 459,227 -1.02(-2.48%)
Jun 15, 2021 41.27 41.84 40.58 41.31 484,699 -0.36(-0.87%)
Jun 14, 2021 41.60 42.02 40.93 41.68 467,064 -0.36(-0.86%)
Jun 11, 2021 42.66 43.19 41.73 42.04 269,254 +0.08(+0.18%)
Jun 10, 2021 43.37 43.63 41.82 41.96 346,833 -0.84(-1.97%)
Jun 09, 2021 44.05 44.05 42.61 42.80 250,939 -1.22(-2.78%)
Jun 08, 2021 42.15 44.36 42.09 44.03 348,441 +2.00(+4.76%)
Jun 07, 2021 41.24 42.13 41.24 42.03 308,028 +0.43(+1.03%)
Jun 04, 2021 42.23 42.28 40.59 41.60 275,191 -0.02(-0.05%)
Jun 03, 2021 42.14 42.57 41.38 41.62 387,742 -1.04(-2.45%)
Jun 02, 2021 44.05 44.05 42.13 42.66 666,739 -1.52(-3.43%)
Jun 01, 2021 46.37 46.37 44.10 44.18 513,835 -1.27(-2.80%)
May 28, 2021 46.49 46.66 44.63 45.45 325,310 -1.04(-2.24%)
May 27, 2021 43.98 46.64 43.98 46.49 459,856 +3.33(+7.71%)
May 26, 2021 41.79 43.39 41.57 43.16 175,923 +1.42(+3.41%)
May 25, 2021 43.93 44.88 41.68 41.74 470,494 -2.05(-4.68%)
May 24, 2021 42.31 44.10 41.80 43.79 278,178 +1.68(+3.99%)
May 21, 2021 41.98 42.68 41.45 42.11 248,326 +0.75(+1.81%)
May 20, 2021 41.66 41.79 40.53 41.36 382,205 +0.06(+0.14%)
May 19, 2021 40.88 41.48 40.41 41.31 342,503 -0.71(-1.69%)
May 18, 2021 42.79 43.13 41.95 42.02 307,051 -1.01(-2.34%)
May 17, 2021 40.06 43.22 40.06 43.02 335,573 +2.87(+7.16%)
May 14, 2021 40.27 40.27 39.11 40.15 336,277 -0.01(-0.02%)
May 13, 2021 39.18 41.50 39.18 40.16 294,031 +0.98(+2.49%)
May 12, 2021 40.04 40.47 38.74 39.18 378,225 -1.19(-2.94%)
May 11, 2021 37.95 40.54 37.82 40.37 338,668 +1.10(+2.80%)
May 10, 2021 39.84 40.90 38.97 39.27 400,685 +0.05(+0.12%)
May 07, 2021 39.01 39.33 38.36 39.22 207,639 +0.01(+0.02%)
May 06, 2021 38.66 39.25 37.97 39.21 222,280 +0.72(+1.87%)
May 05, 2021 38.09 38.72 37.28 38.49 240,908 +0.75(+1.99%)
May 04, 2021 37.45 38.53 37.27 37.74 308,386 -0.06(-0.15%)
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.