Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.93 52.73 51.93 52.09 205,280 -0.17(-0.32%)
Sep 27, 2018 52.03 52.37 51.72 52.26 177,937 +0.31(+0.60%)
Sep 26, 2018 53.36 53.36 51.87 51.95 190,695 -0.85(-1.61%)
Sep 25, 2018 52.49 52.97 51.77 52.80 145,185 +0.85(+1.63%)
Sep 24, 2018 52.23 52.72 51.68 51.95 198,903 -0.34(-0.66%)
Sep 21, 2018 52.64 53.01 51.84 52.30 773,591 -0.26(-0.49%)
Sep 20, 2018 53.59 53.59 52.12 52.55 236,568 -0.13(-0.25%)
Sep 19, 2018 52.89 53.71 52.42 52.68 213,165 +0.44(+0.85%)
Sep 18, 2018 52.37 52.84 51.53 52.24 198,246 +0.41(+0.78%)
Sep 17, 2018 51.41 52.45 51.27 51.84 202,844 +0.38(+0.74%)
Sep 14, 2018 51.18 52.23 50.90 51.46 216,370 +0.34(+0.66%)
Sep 13, 2018 51.72 51.74 50.70 51.12 154,900 -0.09(-0.17%)
Sep 12, 2018 50.25 51.43 49.94 51.21 187,685 +0.95(+1.88%)
Sep 11, 2018 49.41 50.40 49.01 50.26 117,505 +0.42(+0.83%)
Sep 10, 2018 50.10 50.51 49.70 49.85 250,868 -0.34(-0.67%)
Sep 07, 2018 50.77 50.90 49.49 50.18 131,836 -0.90(-1.76%)
Sep 06, 2018 51.26 52.00 50.67 51.09 149,818 +0.08(+0.16%)
Sep 05, 2018 50.78 51.53 50.52 51.01 163,076 +0.11(+0.23%)
Sep 04, 2018 52.05 52.61 50.78 50.89 263,533 -1.84(-3.49%)
Aug 31, 2018 52.73 52.73 52.73 0 -0.34(-0.65%)
Aug 30, 2018 53.02 53.57 51.96 53.07 220,548 -0.18(-0.33%)
Aug 29, 2018 53.05 53.44 52.26 53.25 220,962 +0.18(+0.33%)
Aug 28, 2018 52.65 53.45 52.41 53.07 320,488 +0.94(+1.80%)
Aug 27, 2018 51.45 52.58 51.34 52.14 238,000 +0.74(+1.44%)
Aug 24, 2018 50.65 51.49 50.41 51.39 384,264 +1.39(+2.78%)
Aug 23, 2018 50.80 51.07 49.84 50.00 135,728 -1.06(-2.07%)
Aug 22, 2018 50.96 51.39 50.84 51.06 132,510 +0.23(+0.45%)
Aug 21, 2018 49.47 51.30 49.33 50.83 121,974 +0.80(+1.60%)
Aug 20, 2018 50.28 50.60 49.91 50.03 186,087 +0.06(+0.12%)
Aug 17, 2018 49.10 50.03 49.03 49.97 120,253 +0.66(+1.34%)
Aug 16, 2018 48.46 49.60 47.81 49.31 183,853 +1.51(+3.17%)
Aug 15, 2018 48.65 48.97 46.94 47.79 287,260 -1.70(-3.43%)
Aug 14, 2018 49.62 50.18 49.26 49.49 139,742 -0.07(-0.14%)
Aug 13, 2018 50.90 50.95 49.34 49.56 256,153 -1.24(-2.44%)
Aug 10, 2018 50.49 51.80 50.49 50.80 289,788 -0.61(-1.18%)
Aug 09, 2018 51.17 51.72 50.93 51.41 231,972 +0.03(+0.05%)
Aug 08, 2018 52.19 52.19 51.02 51.39 292,949 -0.56(-1.08%)
Aug 07, 2018 52.40 52.79 51.73 51.95 262,201 +0.04(+0.08%)
Aug 06, 2018 51.35 52.39 51.28 51.91 332,328 +0.18(+0.36%)
Aug 03, 2018 51.96 52.42 51.24 51.72 416,627 +0.37(+0.72%)
Aug 02, 2018 47.59 51.43 46.78 51.35 448,001 +3.51(+7.35%)
Aug 01, 2018 47.70 48.18 47.33 47.84 268,997 -0.40(-0.82%)
Jul 31, 2018 48.98 48.98 48.05 48.23 276,876 -0.57(-1.17%)
Jul 30, 2018 49.47 49.96 48.73 48.81 164,127 -0.48(-0.97%)
Jul 27, 2018 50.95 51.09 49.13 49.28 226,084 -1.14(-2.25%)
Jul 26, 2018 49.59 50.86 49.41 50.42 352,765 +0.38(+0.76%)
Jul 25, 2018 49.73 50.57 49.42 50.04 199,101 -0.29(-0.58%)
Jul 24, 2018 50.29 51.21 49.96 50.33 454,092 +1.12(+2.27%)
Jul 23, 2018 48.98 49.52 48.64 49.21 255,321 +0.19(+0.40%)
Jul 20, 2018 49.62 49.80 48.92 49.02 264,429 -0.49(-1.00%)
Jul 19, 2018 49.50 49.66 48.66 49.51 318,658 -0.48(-0.95%)
Jul 18, 2018 49.93 50.50 49.77 49.99 342,821 -0.15(-0.30%)
Jul 17, 2018 49.63 50.57 49.63 50.13 238,562 +0.41(+0.81%)
Jul 16, 2018 49.91 49.91 49.25 49.73 343,653 -0.04(-0.07%)
Jul 13, 2018 49.33 50.04 48.97 49.77 192,668 +0.52(+1.05%)
Jul 12, 2018 49.50 49.50 48.53 49.25 175,233 +0.26(+0.52%)
Jul 11, 2018 48.61 49.65 48.29 48.99 204,585 -0.28(-0.57%)
Jul 10, 2018 49.25 49.86 48.72 49.27 227,659 +0.08(+0.16%)
Jul 09, 2018 48.69 49.54 48.44 49.19 401,234 +0.94(+1.95%)
Jul 06, 2018 47.57 48.59 47.14 48.25 202,835 +0.48(+1.00%)
Jul 05, 2018 47.63 47.79 46.82 47.77 288,886 +1.04(+2.22%)
Jul 03, 2018 46.74 46.74 46.74 0 -0.31(-0.66%)
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.