Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 48.03 48.08 47.41 47.60 64,942 -0.92(-1.90%)
Nov 27, 2019 48.20 48.62 47.48 48.52 110,888 +0.60(+1.25%)
Nov 26, 2019 48.01 48.42 47.59 47.92 163,351 +0.02(+0.04%)
Nov 25, 2019 47.15 48.39 47.09 47.91 193,755 +1.03(+2.20%)
Nov 22, 2019 47.48 47.74 46.86 46.87 134,192 -0.03(-0.06%)
Nov 21, 2019 47.71 47.71 46.64 46.90 130,689 -0.60(-1.26%)
Nov 20, 2019 47.45 48.32 47.03 47.50 254,271 -0.53(-1.09%)
Nov 19, 2019 48.62 48.78 47.60 48.02 139,907 +0.05(+0.09%)
Nov 18, 2019 47.56 48.07 46.91 47.98 225,349 +0.04(+0.08%)
Nov 15, 2019 47.45 48.42 47.41 47.94 150,096 +1.03(+2.20%)
Nov 14, 2019 47.25 47.79 46.55 46.91 204,977 -0.50(-1.05%)
Nov 13, 2019 47.29 47.59 46.68 47.41 225,623 -0.53(-1.11%)
Nov 12, 2019 48.05 48.88 47.41 47.94 168,648 +0.01(+0.02%)
Nov 11, 2019 47.72 48.31 47.19 47.93 183,317 -0.47(-0.97%)
Nov 08, 2019 47.13 48.42 46.91 48.40 239,226 +1.00(+2.12%)
Nov 07, 2019 47.88 48.29 47.23 47.40 164,336 +0.28(+0.60%)
Nov 06, 2019 47.30 47.33 46.28 47.12 198,562 -0.58(-1.21%)
Nov 05, 2019 47.79 48.16 47.30 47.70 326,077 +0.31(+0.65%)
Nov 04, 2019 47.10 47.51 46.25 47.39 216,586 +1.00(+2.15%)
Nov 01, 2019 45.13 46.86 44.84 46.39 220,230 +2.01(+4.53%)
Oct 31, 2019 44.06 44.45 43.17 44.38 266,323 -0.03(-0.06%)
Oct 30, 2019 45.91 45.91 44.13 44.41 198,775 -1.79(-3.88%)
Oct 29, 2019 46.03 46.66 45.88 46.20 419,155 +0.05(+0.12%)
Oct 28, 2019 44.37 46.35 44.37 46.15 403,520 +1.98(+4.49%)
Oct 25, 2019 44.26 44.75 43.23 44.17 411,854 +0.10(+0.23%)
Oct 24, 2019 42.24 44.53 40.45 44.07 538,644 -1.51(-3.32%)
Oct 23, 2019 46.18 46.19 44.60 45.58 396,659 -0.40(-0.87%)
Oct 22, 2019 45.72 46.22 44.95 45.98 257,850 +0.16(+0.36%)
Oct 21, 2019 47.24 47.77 45.77 45.81 295,243 -0.67(-1.44%)
Oct 18, 2019 46.67 47.41 46.47 46.48 275,417 -0.50(-1.06%)
Oct 17, 2019 47.43 47.49 46.54 46.98 383,711 -0.03(-0.06%)
Oct 16, 2019 45.82 47.46 45.75 47.01 565,313 +0.97(+2.12%)
Oct 15, 2019 45.58 46.71 45.27 46.03 282,606 +0.42(+0.93%)
Oct 14, 2019 45.59 46.13 45.05 45.61 361,896 -0.62(-1.35%)
Oct 11, 2019 45.92 47.11 45.84 46.23 317,328 +1.38(+3.08%)
Oct 10, 2019 44.36 45.02 44.05 44.85 264,580 +0.94(+2.14%)
Oct 09, 2019 44.48 44.48 43.34 43.91 204,910 -0.03(-0.06%)
Oct 08, 2019 44.19 44.71 43.89 43.94 199,610 -1.01(-2.25%)
Oct 07, 2019 45.51 46.12 44.92 44.95 275,708 -0.78(-1.70%)
Oct 04, 2019 44.72 45.74 44.59 45.73 160,771 +1.01(+2.26%)
Oct 03, 2019 43.82 44.74 43.09 44.72 206,452 +0.60(+1.37%)
Oct 02, 2019 44.80 44.90 43.77 44.11 309,268 -1.34(-2.96%)
Oct 01, 2019 47.08 48.08 45.33 45.46 188,551 -1.14(-2.44%)
Sep 30, 2019 46.37 47.26 46.01 46.59 209,144 +0.11(+0.23%)
Sep 27, 2019 47.17 47.59 46.10 46.48 190,486 -0.26(-0.56%)
Sep 26, 2019 47.03 47.07 46.02 46.75 140,581 -0.72(-1.52%)
Sep 25, 2019 46.11 47.62 45.97 47.47 242,636 +1.15(+2.49%)
Sep 24, 2019 48.48 48.69 46.11 46.31 380,109 -2.32(-4.77%)
Sep 23, 2019 48.10 49.22 48.05 48.63 246,284 +0.16(+0.33%)
Sep 20, 2019 49.09 49.35 48.22 48.47 615,143 -0.64(-1.30%)
Sep 19, 2019 48.61 49.95 48.43 49.11 254,226 +0.02(+0.04%)
Sep 18, 2019 49.95 50.57 48.43 49.09 432,172 -0.89(-1.79%)
Sep 17, 2019 49.53 50.49 49.06 49.98 407,127 -0.41(-0.82%)
Sep 16, 2019 49.34 50.45 49.03 50.40 658,870 +0.76(+1.53%)
Sep 13, 2019 50.22 50.41 49.13 49.64 403,147 +0.22(+0.44%)
Sep 12, 2019 50.10 50.80 48.58 49.42 579,982 -0.97(-1.93%)
Sep 11, 2019 47.77 50.42 46.82 50.40 506,889 +2.94(+6.20%)
Sep 10, 2019 45.55 47.47 44.85 47.46 300,691 +2.09(+4.61%)
Sep 09, 2019 44.35 45.54 44.15 45.37 222,651 +1.42(+3.22%)
Sep 06, 2019 44.69 44.93 43.89 43.95 184,055 -0.82(-1.83%)
Sep 05, 2019 44.22 45.51 43.74 44.77 303,858 +1.20(+2.75%)
Sep 04, 2019 43.17 43.57 42.81 43.57 231,783 +1.28(+3.03%)
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.