Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 43.28 43.64 42.79 42.91 661,484 -0.26(-0.60%)
Jun 27, 2019 42.80 43.24 42.43 43.17 314,842 +0.51(+1.20%)
Jun 26, 2019 42.62 42.87 42.04 42.66 242,353 +0.94(+2.25%)
Jun 25, 2019 40.92 41.85 40.82 41.72 294,977 +0.80(+1.94%)
Jun 24, 2019 41.75 42.05 40.69 40.93 200,568 -0.89(-2.12%)
Jun 21, 2019 41.41 42.40 41.41 41.81 386,425 +0.14(+0.34%)
Jun 20, 2019 41.90 42.80 41.37 41.67 442,376 +0.55(+1.35%)
Jun 19, 2019 41.15 41.44 40.35 41.11 268,839 +0.41(+1.01%)
Jun 18, 2019 39.54 42.00 38.87 40.70 350,103 +1.54(+3.93%)
Jun 17, 2019 38.91 39.67 38.60 39.16 298,275 +0.28(+0.71%)
Jun 14, 2019 39.74 40.00 38.86 38.89 224,743 -1.06(-2.64%)
Jun 13, 2019 40.33 40.59 39.62 39.94 174,987 +0.01(+0.02%)
Jun 12, 2019 39.20 40.06 38.85 39.93 285,987 +0.53(+1.34%)
Jun 11, 2019 39.65 40.30 38.78 39.41 312,125 +0.77(+1.99%)
Jun 10, 2019 39.11 39.53 38.53 38.64 242,295 -0.14(-0.37%)
Jun 07, 2019 38.38 38.99 37.63 38.78 196,566 +0.59(+1.55%)
Jun 06, 2019 37.87 38.27 37.19 38.19 186,323 +0.26(+0.68%)
Jun 05, 2019 38.13 38.27 37.20 37.93 178,339 -0.21(-0.56%)
Jun 04, 2019 37.40 38.32 37.25 38.14 369,401 +1.40(+3.80%)
Jun 03, 2019 36.53 37.17 36.08 36.75 439,905 +0.47(+1.31%)
May 31, 2019 36.30 36.97 35.81 36.27 255,156 -0.87(-2.34%)
May 30, 2019 37.46 38.31 36.73 37.14 263,159 -0.33(-0.88%)
May 29, 2019 37.29 37.69 36.95 37.47 246,397 -0.44(-1.16%)
May 28, 2019 38.59 38.59 37.72 37.91 301,890 -0.55(-1.44%)
May 24, 2019 39.19 39.19 38.07 38.47 237,043 +0.23(+0.61%)
May 23, 2019 39.41 39.65 37.96 38.23 304,558 -2.16(-5.34%)
May 22, 2019 41.04 41.54 39.95 40.39 212,641 -1.02(-2.46%)
May 21, 2019 41.55 42.00 40.57 41.41 292,057 +0.80(+1.96%)
May 20, 2019 41.02 41.27 40.36 40.61 272,996 -0.97(-2.34%)
May 17, 2019 42.09 42.55 41.37 41.59 237,266 -1.10(-2.58%)
May 16, 2019 43.25 43.51 42.55 42.69 231,450 -0.25(-0.58%)
May 15, 2019 41.49 42.94 41.35 42.94 189,879 +0.72(+1.69%)
May 14, 2019 42.13 42.66 41.86 42.22 194,516 +0.32(+0.77%)
May 13, 2019 43.14 43.36 41.35 41.90 208,053 -2.42(-5.47%)
May 10, 2019 44.14 44.54 43.45 44.32 258,623 -0.04(-0.10%)
May 09, 2019 43.83 44.49 43.33 44.37 164,658 -0.08(-0.18%)
May 08, 2019 44.54 45.11 44.11 44.45 227,999 -0.12(-0.26%)
May 07, 2019 44.82 45.18 44.09 44.57 480,931 -1.01(-2.22%)
May 06, 2019 45.03 45.78 44.74 45.58 298,746 -0.66(-1.43%)
May 03, 2019 44.81 46.39 44.70 46.24 306,479 +1.81(+4.07%)
May 02, 2019 43.38 44.64 43.21 44.43 426,512 +0.68(+1.55%)
May 01, 2019 44.42 44.91 43.70 43.75 355,037 -0.67(-1.51%)
Apr 30, 2019 45.05 45.21 44.21 44.42 393,944 -0.50(-1.12%)
Apr 29, 2019 44.58 45.25 44.22 44.92 438,730 +0.46(+1.03%)
Apr 26, 2019 44.50 44.56 43.62 44.47 691,762 +0.02(+0.04%)
Apr 25, 2019 46.69 47.21 44.21 44.45 699,703 -0.50(-1.11%)
Apr 24, 2019 45.00 45.47 44.76 44.95 275,636 -0.20(-0.43%)
Apr 23, 2019 44.08 45.36 44.00 45.14 452,511 +0.82(+1.85%)
Apr 22, 2019 44.49 44.73 43.81 44.32 222,112 -0.46(-1.03%)
Apr 18, 2019 44.95 45.34 44.52 44.79 283,799 -0.41(-0.91%)
Apr 17, 2019 45.30 45.45 44.43 45.20 261,873 +0.66(+1.48%)
Apr 16, 2019 44.23 44.58 44.04 44.54 176,491 +0.37(+0.85%)
Apr 15, 2019 44.28 44.88 44.08 44.16 255,000 -0.37(-0.82%)
Apr 12, 2019 44.72 44.77 44.01 44.53 307,711 +0.20(+0.46%)
Apr 11, 2019 44.10 44.48 43.75 44.32 582,648 +0.21(+0.48%)
Apr 10, 2019 44.16 44.54 44.05 44.11 318,307 -0.02(-0.04%)
Apr 09, 2019 44.16 44.78 43.78 44.13 417,566 -0.38(-0.86%)
Apr 08, 2019 45.63 45.63 43.35 44.51 412,942 -1.01(-2.21%)
Apr 05, 2019 44.45 45.63 44.45 45.52 452,867 +1.55(+3.53%)
Apr 04, 2019 42.95 44.00 42.79 43.97 270,061 +1.10(+2.58%)
Apr 03, 2019 43.13 43.76 42.65 42.86 179,223 +0.31(+0.73%)
Apr 02, 2019 42.34 42.64 41.83 42.55 226,896 +0.40(+0.95%)
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.