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 (%)
Aug 31, 2021 31.77 32.09 31.23 31.69 311,094 -0.26(-0.80%)
Aug 30, 2021 32.67 32.67 31.60 31.95 281,808 -0.35(-1.09%)
Aug 27, 2021 31.40 32.65 31.40 32.30 298,917 +1.07(+3.42%)
Aug 26, 2021 31.70 32.17 31.18 31.23 293,893 -0.70(-2.19%)
Aug 25, 2021 32.42 32.42 31.61 31.93 224,249 -0.24(-0.73%)
Aug 24, 2021 32.28 33.00 32.12 32.17 391,985 +0.48(+1.52%)
Aug 23, 2021 31.20 31.92 31.09 31.69 368,203 +1.14(+3.74%)
Aug 20, 2021 30.63 31.16 30.28 30.54 399,853 -0.10(-0.34%)
Aug 19, 2021 31.26 31.44 30.22 30.65 420,896 -1.53(-4.76%)
Aug 18, 2021 32.28 33.34 32.12 32.18 248,181 -0.48(-1.48%)
Aug 17, 2021 33.09 33.16 31.83 32.66 294,581 -1.10(-3.25%)
Aug 16, 2021 34.10 34.37 33.07 33.75 236,262 -1.15(-3.30%)
Aug 13, 2021 35.60 35.60 34.57 34.91 205,565 -0.75(-2.09%)
Aug 12, 2021 36.10 36.11 35.07 35.65 152,474 -0.87(-2.38%)
Aug 11, 2021 36.36 36.70 35.37 36.52 317,532 +0.53(+1.47%)
Aug 10, 2021 34.93 36.16 34.92 35.99 231,656 +1.32(+3.81%)
Aug 09, 2021 34.68 35.12 33.89 34.67 214,558 -0.40(-1.13%)
Aug 06, 2021 35.08 35.49 34.49 35.07 174,320 +0.76(+2.20%)
Aug 05, 2021 33.38 34.51 33.38 34.31 255,145 +0.63(+1.88%)
Aug 04, 2021 35.56 35.62 33.70 33.68 353,485 -2.50(-6.92%)
Aug 03, 2021 35.63 36.42 34.51 36.18 592,552 +0.29(+0.82%)
Aug 02, 2021 36.47 37.17 35.08 35.89 369,905 -0.15(-0.42%)
Jul 30, 2021 37.55 38.12 35.68 36.04 319,259 -1.49(-3.98%)
Jul 29, 2021 37.30 38.21 36.37 37.53 318,484 +1.51(+4.20%)
Jul 28, 2021 36.49 36.56 35.19 36.02 278,494 +0.18(+0.50%)
Jul 27, 2021 35.86 36.36 35.26 35.84 315,469 -0.66(-1.81%)
Jul 26, 2021 36.19 36.61 35.80 36.50 202,804 +0.78(+2.20%)
Jul 23, 2021 35.92 36.22 35.04 35.72 192,352 +0.20(+0.56%)
Jul 22, 2021 35.98 36.24 34.80 35.52 217,885 -0.81(-2.24%)
Jul 21, 2021 35.82 36.87 35.82 36.33 279,533 +1.11(+3.17%)
Jul 20, 2021 33.44 35.52 33.15 35.22 511,521 +1.79(+5.34%)
Jul 19, 2021 33.42 34.73 33.02 33.43 545,540 -1.54(-4.40%)
Jul 16, 2021 36.69 36.69 34.88 34.97 247,027 -1.23(-3.39%)
Jul 15, 2021 35.65 37.22 35.64 36.20 226,951 +0.06(+0.16%)
Jul 14, 2021 36.76 37.41 35.71 36.14 215,941 -0.11(-0.31%)
Jul 13, 2021 37.21 37.51 36.12 36.26 233,238 -1.47(-3.91%)
Jul 12, 2021 37.12 38.14 37.12 37.73 206,210 -0.16(-0.42%)
Jul 09, 2021 36.96 38.28 36.79 37.89 251,614 +2.01(+5.61%)
Jul 08, 2021 35.74 36.50 35.05 35.88 296,400 -0.98(-2.67%)
Jul 07, 2021 35.97 37.35 35.84 36.86 469,736 +1.16(+3.25%)
Jul 06, 2021 37.05 37.05 34.90 35.70 319,181 -1.19(-3.23%)
Jul 02, 2021 38.21 38.21 36.74 36.89 268,697 -1.24(-3.25%)
Jul 01, 2021 38.75 39.01 37.91 38.13 334,825 +0.13(+0.35%)
Jun 30, 2021 36.86 38.19 36.86 38.00 424,774 +0.80(+2.16%)
Jun 29, 2021 37.27 38.09 37.18 37.19 282,645 +0.16(+0.43%)
Jun 28, 2021 38.36 38.61 36.92 37.03 374,451 -1.17(-3.07%)
Jun 25, 2021 39.39 39.55 38.19 38.20 1,021,273 -1.11(-2.81%)
Jun 24, 2021 38.31 39.33 37.90 39.31 285,262 +1.46(+3.87%)
Jun 23, 2021 38.02 38.57 37.75 37.85 365,762 +0.34(+0.91%)
Jun 22, 2021 38.15 38.18 37.11 37.51 294,880 -0.79(-2.07%)
Jun 21, 2021 38.74 39.15 37.59 38.30 364,702 +0.21(+0.55%)
Jun 18, 2021 36.82 38.37 36.82 38.09 1,509,030 +0.60(+1.61%)
Jun 17, 2021 39.77 40.13 36.56 37.49 614,918 -2.65(-6.59%)
Jun 16, 2021 40.52 40.87 39.22 40.13 461,050 -1.02(-2.48%)
Jun 15, 2021 41.10 41.68 40.42 41.15 486,623 -0.36(-0.86%)
Jun 14, 2021 41.44 41.85 40.76 41.51 468,918 -0.36(-0.86%)
Jun 11, 2021 42.49 43.02 41.57 41.87 270,323 +0.08(+0.18%)
Jun 10, 2021 43.20 43.46 41.65 41.79 348,210 -0.84(-1.97%)
Jun 09, 2021 43.87 43.87 42.45 42.63 251,935 -1.22(-2.78%)
Jun 08, 2021 41.98 44.18 41.92 43.85 349,824 +1.99(+4.76%)
Jun 07, 2021 41.08 41.96 41.08 41.86 309,251 +0.43(+1.03%)
Jun 04, 2021 42.06 42.12 40.43 41.44 276,284 -0.02(-0.05%)
Jun 03, 2021 41.97 42.40 41.22 41.45 389,281 -1.04(-2.45%)
Jun 02, 2021 43.87 43.87 41.96 42.49 669,386 -1.51(-3.43%)
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.