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 (%)
Jan 31, 2018 45.63 45.66 44.48 44.95 627,594 -0.41(-0.91%)
Jan 30, 2018 46.07 46.21 44.62 45.36 525,926 -0.98(-2.11%)
Jan 29, 2018 46.99 47.22 46.26 46.34 319,404 -0.55(-1.17%)
Jan 26, 2018 46.91 47.34 46.71 46.89 195,096 +0.10(+0.21%)
Jan 25, 2018 47.47 47.66 46.36 46.79 380,134 -0.09(-0.19%)
Jan 24, 2018 47.57 47.57 46.66 46.88 396,482 -0.11(-0.24%)
Jan 23, 2018 46.88 47.24 45.58 46.99 504,119 +0.03(+0.07%)
Jan 22, 2018 46.95 47.31 46.33 46.96 470,866 +0.03(+0.07%)
Jan 19, 2018 46.43 47.32 46.11 46.92 1,048,916 +0.61(+1.32%)
Jan 18, 2018 46.07 46.64 45.74 46.31 524,843 +0.01(+0.02%)
Jan 17, 2018 46.24 46.51 45.83 46.30 586,068 +0.46(+1.01%)
Jan 16, 2018 47.13 47.75 45.73 45.84 451,196 -1.14(-2.42%)
Jan 12, 2018 46.98 46.98 46.98 0 -0.32(-0.68%)
Jan 11, 2018 45.97 47.59 45.83 47.30 1,136,421 +1.50(+3.26%)
Jan 10, 2018 45.76 45.90 45.39 45.80 341,101 +0.34(+0.75%)
Jan 09, 2018 46.36 46.50 45.30 45.46 330,929 -1.00(-2.15%)
Jan 08, 2018 46.59 46.65 45.45 46.46 501,168 +0.35(+0.76%)
Jan 05, 2018 47.02 47.02 46.05 46.11 237,920 -0.78(-1.66%)
Jan 04, 2018 46.35 47.61 46.09 46.89 374,649 +0.84(+1.82%)
Jan 03, 2018 46.49 46.55 45.59 46.05 341,461 -0.36(-0.77%)
Jan 02, 2018 44.91 46.61 44.91 46.41 470,848 +1.82(+4.08%)
Dec 29, 2017 44.59 44.59 44.59 0 -0.92(-2.02%)
Dec 28, 2017 45.31 45.53 45.11 45.51 154,025 +0.37(+0.81%)
Dec 27, 2017 45.90 46.21 44.94 45.14 188,330 -0.67(-1.47%)
Dec 26, 2017 45.24 46.04 45.15 45.81 183,316 +0.66(+1.47%)
Dec 22, 2017 45.62 45.62 44.76 45.15 188,115 -0.39(-0.86%)
Dec 21, 2017 46.01 46.01 45.36 45.54 261,037 -0.45(-0.99%)
Dec 20, 2017 46.38 46.88 45.47 46.00 465,482 +0.05(+0.11%)
Dec 19, 2017 46.03 46.13 45.52 45.94 347,982 -0.26(-0.57%)
Dec 18, 2017 44.72 46.24 44.72 46.21 526,399 +1.98(+4.49%)
Dec 15, 2017 44.28 44.48 43.70 44.22 710,426 +0.76(+1.75%)
Dec 14, 2017 44.69 45.06 43.43 43.46 302,766 -1.29(-2.87%)
Dec 13, 2017 44.65 45.08 44.33 44.75 308,077 +0.24(+0.55%)
Dec 12, 2017 44.35 44.82 44.19 44.50 318,217 +0.21(+0.47%)
Dec 11, 2017 45.66 45.66 44.15 44.29 415,550 -0.80(-1.77%)
Dec 08, 2017 44.52 45.47 44.20 45.09 400,493 +0.00(+0.00%)
Dec 07, 2017 43.84 44.30 43.48 425,450 +0.00(+0.00%)
Dec 06, 2017 43.87 44.62 43.75 43.91 324,958 -0.09(-0.20%)
Dec 05, 2017 43.81 44.14 43.47 43.99 442,314 -0.14(-0.32%)
Dec 04, 2017 44.63 43.17 44.13 400,614 +0.96(+2.23%)
Dec 01, 2017 43.36 43.85 42.93 43.17 470,844 -0.05(-0.12%)
Nov 30, 2017 43.13 43.47 42.89 43.22 232,386 +0.41(+0.96%)
Nov 29, 2017 42.46 43.06 42.19 42.81 267,093 +0.53(+1.26%)
Nov 28, 2017 42.08 42.45 41.76 42.28 191,610 +0.16(+0.37%)
Nov 27, 2017 42.22 42.30 41.52 42.12 291,932 -0.03(-0.08%)
Nov 24, 2017 42.42 42.69 42.01 42.16 83,312 -0.04(-0.08%)
Nov 22, 2017 42.21 42.77 42.02 42.19 270,651 +0.20(+0.48%)
Nov 21, 2017 41.43 42.17 41.43 41.99 295,230 +1.11(+2.72%)
Nov 20, 2017 40.04 40.97 40.04 40.88 335,592 +0.84(+2.10%)
Nov 17, 2017 39.55 40.13 39.39 40.04 246,232 +0.24(+0.59%)
Nov 16, 2017 39.56 40.01 39.34 39.81 345,945 +0.46(+1.18%)
Nov 15, 2017 38.97 39.78 38.55 39.34 470,563 -0.31(-0.79%)
Nov 14, 2017 39.82 40.13 39.23 39.66 422,357 -0.78(-1.92%)
Nov 13, 2017 40.23 40.75 39.85 40.44 338,826 -0.31(-0.77%)
Nov 10, 2017 42.04 42.04 40.46 40.75 368,466 -1.22(-2.92%)
Nov 09, 2017 41.94 42.85 41.72 41.97 355,985 -0.72(-1.68%)
Nov 08, 2017 42.45 42.78 41.53 42.69 466,393 -0.02(-0.04%)
Nov 07, 2017 43.02 43.03 41.87 42.71 357,024 -0.34(-0.79%)
Nov 06, 2017 43.50 43.57 42.81 43.05 233,399 -0.03(-0.06%)
Nov 03, 2017 43.18 43.41 42.82 43.08 277,648 -0.03(-0.06%)
Nov 02, 2017 43.14 43.99 42.89 43.10 310,134 +0.17(+0.39%)
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.