Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

84.00 +2.25 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 82.04 84.03 81.99 84.00 508,561 +2.25(+2.75%)
Apr 25, 2024 79.90 82.07 79.14 81.75 469,152 +1.35(+1.68%)
Apr 24, 2024 80.98 81.13 78.20 80.40 610,920 -0.11(-0.14%)
Apr 23, 2024 77.95 81.28 77.26 80.51 558,125 +1.60(+2.03%)
Apr 22, 2024 77.36 79.02 75.73 78.91 620,487 +1.07(+1.37%)
Apr 19, 2024 78.63 79.78 77.13 77.84 685,189 -1.34(-1.69%)
Apr 18, 2024 78.02 80.52 77.61 79.18 905,158 +1.62(+2.08%)
Apr 17, 2024 78.65 78.89 77.24 77.56 480,515 +0.24(+0.31%)
Apr 16, 2024 74.28 77.51 74.02 77.32 604,933 +1.65(+2.17%)
Apr 15, 2024 78.17 79.19 75.25 75.68 403,084 -1.63(-2.10%)
Apr 12, 2024 78.63 78.88 76.99 77.30 367,205 -1.38(-1.75%)
Apr 11, 2024 77.45 78.71 76.76 78.68 355,401 +1.57(+2.03%)
Apr 10, 2024 77.02 79.17 76.40 77.11 607,746 -3.00(-3.75%)
Apr 09, 2024 81.27 81.95 78.50 80.11 564,134 -0.30(-0.37%)
Apr 08, 2024 78.66 80.54 78.49 80.41 630,296 +2.54(+3.27%)
Apr 05, 2024 76.42 79.37 76.41 77.87 657,745 +1.07(+1.39%)
Apr 04, 2024 74.06 79.51 73.76 76.80 1,383,973 +3.39(+4.62%)
Apr 03, 2024 70.55 73.70 70.55 73.41 637,285 +2.40(+3.39%)
Apr 02, 2024 71.44 71.55 70.02 71.01 508,054 -0.83(-1.15%)
Apr 01, 2024 71.34 72.18 70.49 71.84 428,109 +0.60(+0.84%)
Mar 28, 2024 70.21 71.47 69.72 71.24 519,847 +1.23(+1.75%)
Mar 27, 2024 69.11 69.72 68.59 70.01 359,844 +1.71(+2.50%)
Mar 26, 2024 68.26 68.93 67.35 68.30 219,143 +0.30(+0.44%)
Mar 25, 2024 68.82 70.07 67.95 68.01 283,992 +0.22(+0.32%)
Mar 22, 2024 67.84 68.55 67.59 67.79 204,984 -0.45(-0.66%)
Mar 21, 2024 68.41 68.63 67.59 68.23 240,787 +0.63(+0.93%)
Mar 20, 2024 68.37 68.47 67.07 67.61 316,079 -0.77(-1.12%)
Mar 19, 2024 65.98 68.53 65.83 68.37 424,642 +2.75(+4.20%)
Mar 18, 2024 65.96 66.78 65.09 65.62 396,432 -0.25(-0.38%)
Mar 15, 2024 64.41 66.02 64.41 65.87 704,237 +1.27(+1.96%)
Mar 14, 2024 64.91 65.36 63.42 64.60 371,974 -0.90(-1.37%)
Mar 13, 2024 64.25 66.39 64.25 65.50 299,247 +1.17(+1.81%)
Mar 12, 2024 66.99 67.30 64.20 64.33 620,402 -2.58(-3.86%)
Mar 11, 2024 67.16 67.21 65.98 66.92 348,477 -0.84(-1.24%)
Mar 08, 2024 69.07 69.50 67.00 67.76 416,490 -0.49(-0.72%)
Mar 07, 2024 66.00 68.41 66.00 68.24 417,877 +3.15(+4.84%)
Mar 06, 2024 64.22 65.20 63.45 65.09 390,861 +1.61(+2.53%)
Mar 05, 2024 64.66 65.45 62.83 63.49 463,092 -1.42(-2.18%)
Mar 04, 2024 65.77 66.54 64.70 64.90 389,308 -0.86(-1.30%)
Mar 01, 2024 64.93 66.72 64.76 65.76 420,558 +1.28(+1.98%)
Feb 29, 2024 65.40 65.93 64.00 64.48 446,163 -0.32(-0.49%)
Feb 28, 2024 64.07 65.96 64.03 64.80 358,125 -0.04(-0.06%)
Feb 27, 2024 64.64 65.35 64.07 64.84 272,235 +0.85(+1.32%)
Feb 26, 2024 63.85 64.24 63.25 64.00 485,221 -0.30(-0.47%)
Feb 23, 2024 64.63 65.03 63.90 64.29 301,059 -0.48(-0.74%)
Feb 22, 2024 64.49 65.42 64.46 64.77 393,023 +0.28(+0.43%)
Feb 21, 2024 64.47 65.05 64.07 64.49 325,913 -0.02(-0.03%)
Feb 20, 2024 64.44 65.17 64.09 64.51 283,803 -1.14(-1.73%)
Feb 16, 2024 65.96 67.33 65.63 65.65 439,184 -0.41(-0.62%)
Feb 15, 2024 63.92 66.62 63.92 66.06 425,721 +2.42(+3.81%)
Feb 14, 2024 61.89 63.94 61.15 63.64 510,013 +2.36(+3.86%)
Feb 13, 2024 61.33 63.02 60.49 61.27 504,900 -2.18(-3.44%)
Feb 12, 2024 63.35 64.44 63.22 63.46 436,545 +0.26(+0.41%)
Feb 09, 2024 62.54 63.83 62.49 63.20 304,651 +0.56(+0.89%)
Feb 08, 2024 62.68 63.31 62.49 62.64 398,313 -0.30(-0.48%)
Feb 07, 2024 60.82 63.19 60.36 62.94 484,796 +1.97(+3.24%)
Feb 06, 2024 58.91 61.10 58.72 60.96 382,315 +2.05(+3.49%)
Feb 05, 2024 59.86 61.04 58.82 58.91 691,613 -1.92(-3.15%)
Feb 02, 2024 60.01 62.38 59.87 60.82 538,895 +0.22(+0.36%)
Feb 01, 2024 61.75 62.24 59.28 60.60 644,429 -0.83(-1.35%)
Jan 31, 2024 63.46 64.11 61.17 61.43 793,916 -1.71(-2.70%)
Jan 30, 2024 64.09 65.07 62.14 63.14 591,376 -1.68(-2.59%)
Jan 29, 2024 63.05 64.86 62.09 64.81 577,212 +1.77(+2.80%)
Jan 26, 2024 62.58 63.98 61.97 63.05 777,969 +1.56(+2.54%)
Jan 25, 2024 65.02 65.02 59.54 61.49 1,896,415 -4.16(-6.33%)
Jan 24, 2024 67.76 67.76 64.71 65.64 479,773 -1.32(-1.97%)
Jan 23, 2024 68.02 68.43 66.43 66.97 469,941 +0.09(+0.13%)
Jan 22, 2024 66.11 67.83 66.11 66.88 410,156 +0.88(+1.33%)
Jan 19, 2024 65.77 66.70 64.87 66.00 374,876 +0.47(+0.71%)
Jan 18, 2024 64.12 65.54 63.42 65.53 431,048 +2.03(+3.19%)
Jan 17, 2024 63.72 64.99 62.59 63.51 558,538 -1.82(-2.79%)
Jan 16, 2024 66.38 66.99 64.24 65.32 538,078 -1.86(-2.77%)
Jan 12, 2024 67.66 68.48 66.30 67.18 266,661 +0.48(+0.72%)
Jan 11, 2024 65.67 67.10 65.10 66.71 494,029 +0.46(+0.69%)
Jan 10, 2024 63.63 66.61 63.63 66.25 466,085 +2.54(+3.98%)
Jan 09, 2024 65.31 66.16 63.51 63.71 638,669 -2.68(-4.04%)
Jan 08, 2024 66.41 66.48 64.78 66.40 475,104 -0.06(-0.09%)
Jan 05, 2024 66.93 68.09 66.14 66.46 340,485 -1.06(-1.58%)
Jan 04, 2024 67.87 68.68 66.52 67.52 503,709 -0.06(-0.09%)
Jan 03, 2024 68.34 68.83 67.22 67.58 328,181 -1.38(-2.00%)
Jan 02, 2024 69.60 70.59 68.48 68.96 259,095 -1.43(-2.03%)
Dec 29, 2023 71.47 71.58 70.05 70.40 235,607 -0.75(-1.05%)
Dec 28, 2023 71.37 71.95 70.51 71.14 257,198 -0.51(-0.71%)
Dec 27, 2023 71.42 72.01 71.12 71.65 253,997 +0.25(+0.35%)
Dec 26, 2023 71.39 71.49 70.36 71.40 260,342 +0.34(+0.48%)
Dec 22, 2023 70.40 71.58 70.20 71.06 356,347 +0.91(+1.30%)
Dec 21, 2023 69.73 70.20 68.96 70.15 238,218 +1.72(+2.51%)
Dec 20, 2023 68.66 70.36 68.16 68.43 396,924 -0.37(-0.53%)
Dec 19, 2023 68.27 69.60 68.15 68.80 482,089 +1.38(+2.05%)
Dec 18, 2023 68.15 69.08 67.08 67.41 492,038 +1.25(+1.89%)
Dec 15, 2023 68.21 68.32 65.09 66.16 2,196,903 -1.45(-2.15%)
Dec 14, 2023 69.07 70.08 66.53 67.61 712,895 +0.28(+0.41%)
Dec 13, 2023 65.08 67.73 64.42 67.33 574,768 +2.15(+3.29%)
Dec 12, 2023 65.86 66.06 63.95 65.19 493,427 -0.76(-1.15%)
Dec 11, 2023 65.28 66.92 64.40 65.94 360,087 +0.32(+0.48%)
Dec 08, 2023 63.72 65.98 63.25 65.62 597,768 +1.53(+2.39%)
Dec 07, 2023 68.99 69.20 63.64 64.09 1,781,498 -4.69(-6.82%)
Dec 06, 2023 71.11 72.12 68.52 68.79 408,963 -1.49(-2.12%)
Dec 05, 2023 73.15 73.15 69.77 70.28 417,894 -3.25(-4.42%)
Dec 04, 2023 72.00 73.55 70.25 73.53 774,040 +0.91(+1.26%)
Dec 01, 2023 70.85 73.28 69.63 72.61 697,674 +2.21(+3.14%)
Nov 30, 2023 68.38 70.76 68.29 70.41 408,791 +2.03(+2.97%)
Nov 29, 2023 70.61 72.15 68.26 68.38 556,656 -1.72(-2.45%)
Nov 28, 2023 72.43 73.28 69.85 70.10 609,005 -2.78(-3.82%)
Nov 27, 2023 68.07 73.64 67.91 72.88 1,307,810 +4.71(+6.91%)
Nov 24, 2023 67.44 68.64 67.13 68.17 92,932 +0.59(+0.87%)
Nov 22, 2023 67.45 68.48 67.03 67.58 201,702 +0.44(+0.65%)
Nov 21, 2023 67.48 68.36 66.72 67.14 259,810 -0.69(-1.01%)
Nov 20, 2023 67.99 68.76 67.66 67.83 194,128 -0.16(-0.23%)
Nov 17, 2023 67.24 68.77 67.24 67.99 409,079 +1.47(+2.21%)
Nov 16, 2023 67.24 67.88 66.10 66.52 511,109 -1.08(-1.60%)
Nov 15, 2023 69.60 69.86 67.49 67.60 468,031 -2.14(-3.07%)
Nov 14, 2023 69.73 70.90 68.69 69.74 505,478 +1.72(+2.53%)
Nov 13, 2023 66.31 68.46 65.62 68.02 510,827 +1.69(+2.55%)
Nov 10, 2023 66.00 66.57 64.99 66.33 551,701 +0.53(+0.80%)
Nov 09, 2023 66.20 67.34 65.49 65.80 354,941 +0.07(+0.11%)
Nov 08, 2023 65.62 66.07 64.99 65.73 356,325 -0.13(-0.20%)
Nov 07, 2023 66.04 66.66 65.00 65.86 520,778 -1.02(-1.53%)
Nov 06, 2023 66.62 67.03 65.93 66.89 264,397 +0.62(+0.93%)
Nov 03, 2023 68.02 68.70 66.15 66.27 393,948 -0.60(-0.89%)
Nov 02, 2023 65.26 67.55 65.26 66.87 630,945 +2.73(+4.26%)
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.