Skip to main content

Carpenter Technology Corp (NY: CRS )

148.26 +4.95 (+3.45%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.30 21.39 19.54 20.45 11,542,077 -1.13(-5.25%)
Jul 30, 2020 21.31 21.81 20.36 21.59 1,458,990 +0.05(+0.21%)
Jul 29, 2020 21.49 22.23 21.34 21.54 2,092,004 +1.35(+6.71%)
Jul 28, 2020 20.50 20.60 20.14 20.19 405,076 -0.70(-3.33%)
Jul 27, 2020 20.32 20.95 20.07 20.88 361,788 +0.42(+2.06%)
Jul 24, 2020 20.56 20.77 20.21 20.46 299,017 -0.26(-1.24%)
Jul 23, 2020 20.65 21.04 20.35 20.72 346,565 +0.03(+0.13%)
Jul 22, 2020 20.52 20.93 20.31 20.69 409,909 -0.11(-0.53%)
Jul 21, 2020 20.33 21.32 20.32 20.80 495,941 +0.79(+3.93%)
Jul 20, 2020 20.45 20.80 19.98 20.01 296,965 -0.66(-3.19%)
Jul 17, 2020 21.04 21.53 20.64 20.67 304,702 -0.47(-2.21%)
Jul 16, 2020 21.93 21.97 20.91 21.14 497,224 -0.97(-4.39%)
Jul 15, 2020 22.14 22.35 21.27 22.11 567,732 +0.73(+3.42%)
Jul 14, 2020 20.83 21.56 20.59 21.38 469,715 +0.45(+2.14%)
Jul 13, 2020 21.04 21.54 20.61 20.93 559,909 +0.27(+1.28%)
Jul 10, 2020 19.78 20.70 19.64 20.66 695,885 +1.07(+5.46%)
Jul 09, 2020 20.33 20.73 19.16 19.59 450,797 -0.81(-3.99%)
Jul 08, 2020 20.95 21.20 20.15 20.41 449,322 -0.59(-2.79%)
Jul 07, 2020 22.24 22.48 20.92 20.99 613,541 -1.65(-7.27%)
Jul 06, 2020 22.82 22.84 22.16 22.64 643,721 +0.51(+2.31%)
Jul 02, 2020 22.80 23.26 21.87 22.13 314,105 +0.28(+1.30%)
Jul 01, 2020 22.35 22.35 21.30 21.84 555,257 -0.37(-1.65%)
Jun 30, 2020 21.95 22.49 21.51 22.21 415,035 -0.11(-0.49%)
Jun 29, 2020 21.49 22.58 21.34 22.32 696,955 +1.29(+6.13%)
Jun 26, 2020 21.50 21.65 20.36 21.03 706,490 -0.55(-2.54%)
Jun 25, 2020 20.56 21.60 20.12 21.58 564,037 +0.55(+2.61%)
Jun 24, 2020 21.67 22.09 20.85 21.03 471,269 -1.26(-5.66%)
Jun 23, 2020 22.96 22.96 21.97 22.29 413,049 -0.16(-0.69%)
Jun 22, 2020 22.41 22.54 21.55 22.45 373,720 +0.15(+0.66%)
Jun 19, 2020 23.53 24.09 21.87 22.30 1,444,577 -0.83(-3.60%)
Jun 18, 2020 22.78 23.70 22.66 23.13 368,647 -0.37(-1.56%)
Jun 17, 2020 23.64 24.06 23.20 23.50 347,311 -0.16(-0.70%)
Jun 16, 2020 24.23 24.62 23.08 23.66 519,058 +1.18(+5.25%)
Jun 15, 2020 20.99 22.67 20.75 22.48 493,902 +0.33(+1.49%)
Jun 12, 2020 22.07 22.70 21.33 22.15 469,463 +1.66(+8.13%)
Jun 11, 2020 21.92 22.73 20.27 20.49 586,785 -3.27(-13.75%)
Jun 10, 2020 25.27 25.53 23.54 23.75 532,559 -1.82(-7.12%)
Jun 09, 2020 25.61 25.87 24.92 25.57 391,071 -0.90(-3.39%)
Jun 08, 2020 27.71 28.23 26.10 26.47 527,536 -0.30(-1.13%)
Jun 05, 2020 26.44 27.92 26.34 26.77 731,636 +2.09(+8.49%)
Jun 04, 2020 24.31 24.73 23.33 24.68 520,256 +0.24(+0.97%)
Jun 03, 2020 22.86 24.68 22.73 24.44 470,187 +2.31(+10.41%)
Jun 02, 2020 22.39 22.64 21.99 22.13 459,682 +0.44(+2.02%)
Jun 01, 2020 21.50 22.23 21.34 21.70 398,151 +0.32(+1.50%)
May 29, 2020 21.41 21.77 20.89 21.38 425,840 -0.53(-2.42%)
May 28, 2020 23.79 23.96 21.73 21.91 513,262 -1.68(-7.13%)
May 27, 2020 22.71 23.66 22.53 23.59 648,546 +1.70(+7.77%)
May 26, 2020 21.91 22.28 21.49 21.89 493,307 +1.36(+6.64%)
May 22, 2020 20.26 20.71 19.58 20.52 368,660 +0.54(+2.70%)
May 21, 2020 20.52 20.85 19.84 19.99 567,200 -0.48(-2.32%)
May 20, 2020 19.27 20.85 19.23 20.46 559,905 +1.65(+8.75%)
May 19, 2020 19.37 19.76 18.79 18.81 438,543 -0.83(-4.24%)
May 18, 2020 18.88 19.86 18.57 19.65 572,635 +2.04(+11.58%)
May 15, 2020 17.42 17.94 17.06 17.61 278,463 +0.16(+0.94%)
May 14, 2020 16.28 17.56 15.76 17.44 532,603 +0.57(+3.36%)
May 13, 2020 17.52 17.61 16.66 16.88 536,422 -0.91(-5.14%)
May 12, 2020 18.58 18.84 17.75 17.79 383,643 -0.69(-3.71%)
May 11, 2020 19.25 19.25 18.23 18.48 576,037 -1.31(-6.61%)
May 08, 2020 19.18 20.09 19.18 19.78 664,617 +1.16(+6.24%)
May 07, 2020 18.23 19.47 18.13 18.62 580,609 +0.82(+4.62%)
May 06, 2020 18.81 19.12 17.74 17.80 569,777 -1.08(-5.72%)
May 05, 2020 20.42 21.08 18.84 18.88 453,989 -0.57(-2.92%)
May 04, 2020 18.56 20.59 18.35 19.45 904,227 +0.04(+0.19%)
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.