Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.19 27.19 27.19 340,414 +0.56(+2.10%)
Dec 30, 2020 25.96 26.92 25.96 26.63 340,414 +0.70(+2.70%)
Dec 29, 2020 26.59 26.62 25.72 25.93 319,062 -0.80(-3.00%)
Dec 28, 2020 27.11 27.64 26.67 26.73 285,544 +0.00(+0.00%)
Dec 24, 2020 26.82 27.05 26.62 26.73 244,509 +0.11(+0.42%)
Dec 23, 2020 25.99 26.75 25.91 26.62 262,642 +0.99(+3.86%)
Dec 22, 2020 25.72 25.88 25.21 25.63 219,455 +0.04(+0.15%)
Dec 21, 2020 25.17 25.86 25.12 25.59 288,697 -0.37(-1.44%)
Dec 18, 2020 27.59 27.80 25.80 25.97 1,503,576 -1.76(-6.33%)
Dec 17, 2020 27.59 27.82 26.97 27.72 393,501 +0.28(+1.02%)
Dec 16, 2020 27.79 27.98 27.00 27.44 526,326 -0.30(-1.08%)
Dec 15, 2020 26.56 27.76 26.12 27.74 617,362 +1.82(+7.02%)
Dec 14, 2020 26.88 26.91 25.81 25.92 647,456 -0.42(-1.60%)
Dec 11, 2020 26.21 26.48 25.84 26.34 279,745 -0.35(-1.29%)
Dec 10, 2020 26.16 26.97 25.97 26.69 471,518 +0.37(+1.42%)
Dec 09, 2020 27.27 27.58 25.85 26.31 563,686 -0.76(-2.79%)
Dec 08, 2020 26.42 27.55 26.31 27.07 519,775 +0.21(+0.80%)
Dec 07, 2020 27.31 27.53 26.24 26.85 534,938 -0.79(-2.87%)
Dec 04, 2020 25.56 27.79 25.41 27.65 690,580 +2.53(+10.07%)
Dec 03, 2020 25.15 25.56 24.57 25.12 564,258 +0.06(+0.22%)
Dec 02, 2020 23.80 25.15 23.58 25.06 392,193 +1.34(+5.67%)
Dec 01, 2020 23.31 24.05 23.20 23.72 478,738 +0.90(+3.93%)
Nov 30, 2020 23.92 23.92 22.74 22.82 438,386 -1.29(-5.34%)
Nov 27, 2020 24.32 24.44 23.73 24.11 150,796 -0.17(-0.69%)
Nov 25, 2020 25.08 25.16 24.03 24.28 367,995 -1.17(-4.59%)
Nov 24, 2020 25.68 25.81 25.09 25.44 539,494 +0.63(+2.52%)
Nov 23, 2020 24.29 25.14 24.29 24.82 394,276 +1.01(+4.24%)
Nov 20, 2020 23.17 23.88 22.97 23.81 348,610 +0.48(+2.04%)
Nov 19, 2020 23.95 24.36 22.62 23.33 403,338 -0.80(-3.33%)
Nov 18, 2020 23.65 24.49 23.65 24.14 728,360 +0.67(+2.86%)
Nov 17, 2020 23.14 23.79 22.41 23.46 755,469 -0.12(-0.51%)
Nov 16, 2020 22.72 23.63 22.17 23.59 696,043 +1.98(+9.16%)
Nov 13, 2020 20.27 21.77 20.27 21.61 566,344 +1.64(+8.23%)
Nov 12, 2020 20.62 20.62 19.69 19.96 677,472 -1.04(-4.94%)
Nov 11, 2020 21.29 21.48 20.75 21.00 466,069 -0.22(-1.06%)
Nov 10, 2020 20.67 21.24 20.54 21.22 990,345 +0.88(+4.31%)
Nov 09, 2020 19.63 21.28 19.39 20.35 828,679 +2.71(+15.35%)
Nov 06, 2020 17.85 18.10 17.56 17.64 282,315 -0.08(-0.47%)
Nov 05, 2020 17.05 17.87 16.81 17.72 1,023,297 +0.92(+5.44%)
Nov 04, 2020 16.81 17.11 16.43 16.81 1,150,491 -0.39(-2.28%)
Nov 03, 2020 17.25 17.54 17.11 17.20 614,627 +0.34(+1.99%)
Nov 02, 2020 16.65 16.87 16.13 16.86 340,939 +0.54(+3.32%)
Oct 30, 2020 16.01 16.51 15.82 16.32 444,786 +0.21(+1.27%)
Oct 29, 2020 15.09 16.21 14.85 16.12 616,925 +1.09(+7.27%)
Oct 28, 2020 15.77 15.90 14.99 15.02 566,733 -1.31(-8.00%)
Oct 27, 2020 16.55 16.79 16.27 16.33 697,020 -0.36(-2.18%)
Oct 26, 2020 16.85 17.17 16.64 16.69 774,357 -0.42(-2.46%)
Oct 23, 2020 17.03 17.78 16.87 17.11 897,546 +0.34(+2.04%)
Oct 22, 2020 15.57 16.80 15.06 16.77 986,852 +1.00(+6.32%)
Oct 21, 2020 16.26 16.38 15.76 15.78 643,836 -0.39(-2.40%)
Oct 20, 2020 16.91 17.11 16.14 16.16 447,475 -0.46(-2.78%)
Oct 19, 2020 17.09 17.56 16.59 16.63 322,805 -0.44(-2.60%)
Oct 16, 2020 17.03 17.21 16.89 17.07 378,939 -0.02(-0.11%)
Oct 15, 2020 16.72 17.15 16.55 17.09 544,155 +0.01(+0.05%)
Oct 14, 2020 16.94 17.32 16.94 17.08 275,598 +0.21(+1.26%)
Oct 13, 2020 17.23 17.42 16.75 16.87 315,499 -0.65(-3.69%)
Oct 12, 2020 17.46 17.78 17.21 17.51 236,947 +0.07(+0.42%)
Oct 09, 2020 17.80 17.83 17.17 17.44 275,218 -0.17(-0.94%)
Oct 08, 2020 17.70 17.70 17.22 17.60 374,301 +0.20(+1.17%)
Oct 07, 2020 17.22 17.59 17.07 17.40 447,029 +0.48(+2.84%)
Oct 06, 2020 18.09 18.19 16.84 16.92 416,201 -0.83(-4.68%)
Oct 05, 2020 17.54 17.90 17.54 17.75 239,253 +0.33(+1.91%)
Oct 02, 2020 16.53 17.51 16.47 17.42 393,231 +0.50(+2.95%)
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.