Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 37.85 37.90 35.92 36.15 528,185 -2.14(-5.58%)
Jan 30, 2020 38.68 39.72 37.82 38.29 399,302 -1.33(-3.36%)
Jan 29, 2020 39.04 40.06 39.04 39.62 368,263 +0.61(+1.55%)
Jan 28, 2020 39.30 39.71 38.75 39.01 607,787 +0.21(+0.54%)
Jan 27, 2020 38.03 39.40 37.22 38.81 477,141 -0.13(-0.33%)
Jan 24, 2020 39.68 39.68 38.09 38.93 444,988 -0.62(-1.58%)
Jan 23, 2020 39.39 39.75 38.24 39.56 522,493 -0.17(-0.43%)
Jan 22, 2020 39.82 40.06 39.33 39.73 573,910 -0.09(-0.23%)
Jan 21, 2020 41.53 41.53 39.78 39.82 389,292 -2.18(-5.20%)
Jan 17, 2020 43.16 43.23 41.89 42.00 234,698 -0.92(-2.15%)
Jan 16, 2020 42.66 43.12 42.54 42.93 277,709 +0.12(+0.27%)
Jan 15, 2020 43.32 43.69 42.53 42.81 225,814 -0.75(-1.73%)
Jan 14, 2020 42.78 43.76 42.67 43.56 341,963 +0.53(+1.22%)
Jan 13, 2020 42.88 43.22 42.60 43.03 335,327 +0.24(+0.55%)
Jan 10, 2020 43.78 44.12 42.64 42.80 397,717 -1.07(-2.44%)
Jan 09, 2020 44.17 44.18 43.49 43.87 199,393 -0.27(-0.62%)
Jan 08, 2020 43.90 44.27 43.63 44.14 349,338 +0.23(+0.52%)
Jan 07, 2020 43.61 44.34 43.61 43.91 222,551 -0.25(-0.57%)
Jan 06, 2020 43.79 44.50 43.54 44.17 254,096 -0.01(-0.02%)
Jan 03, 2020 44.03 44.60 43.95 44.18 168,872 -0.62(-1.39%)
Jan 02, 2020 45.50 45.50 44.02 44.80 264,790 -0.27(-0.60%)
Dec 31, 2019 45.04 45.72 44.83 45.07 191,955 -0.03(-0.06%)
Dec 30, 2019 45.59 45.90 45.02 45.10 149,714 -0.43(-0.93%)
Dec 27, 2019 45.62 45.78 45.09 45.52 122,816 +0.09(+0.20%)
Dec 26, 2019 45.69 46.20 45.19 45.43 224,546 +0.11(+0.24%)
Dec 24, 2019 45.83 46.05 45.07 45.33 70,133 -0.37(-0.81%)
Dec 23, 2019 44.73 45.74 44.55 45.70 219,480 +1.03(+2.31%)
Dec 20, 2019 45.33 45.79 44.47 44.66 1,140,359 -0.40(-0.88%)
Dec 19, 2019 45.13 45.13 44.40 45.06 456,225 +0.04(+0.08%)
Dec 18, 2019 45.50 45.66 44.89 45.03 343,121 +0.01(+0.02%)
Dec 17, 2019 43.93 45.16 43.75 45.02 393,676 +1.19(+2.71%)
Dec 16, 2019 46.64 47.02 43.32 43.83 974,046 -4.63(-9.55%)
Dec 13, 2019 48.64 48.69 47.62 48.46 275,011 -0.39(-0.80%)
Dec 12, 2019 48.55 49.71 48.19 48.85 285,907 +0.08(+0.17%)
Dec 11, 2019 48.44 49.04 48.41 48.77 133,380 +0.42(+0.86%)
Dec 10, 2019 48.14 48.53 48.06 48.35 201,600 +0.17(+0.36%)
Dec 09, 2019 48.30 48.99 48.00 48.18 262,500 -0.33(-0.67%)
Dec 06, 2019 48.54 49.03 48.32 48.50 242,761 +0.69(+1.44%)
Dec 05, 2019 47.62 47.93 47.04 47.82 154,834 +0.37(+0.78%)
Dec 04, 2019 47.64 48.31 47.39 47.44 223,953 +0.24(+0.50%)
Dec 03, 2019 46.49 47.35 45.61 47.21 201,828 -0.22(-0.46%)
Dec 02, 2019 47.72 48.00 46.98 47.43 208,570 -0.17(-0.36%)
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%)
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.