Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.59 37.02 35.19 35.73 520,852 -1.81(-4.83%)
Apr 29, 2021 40.48 40.51 36.61 37.54 340,635 -2.56(-6.38%)
Apr 28, 2021 39.47 40.50 39.04 40.10 274,681 +0.95(+2.43%)
Apr 27, 2021 39.21 39.51 38.52 39.14 280,887 -0.33(-0.84%)
Apr 26, 2021 38.25 39.63 38.11 39.47 271,061 +1.32(+3.46%)
Apr 23, 2021 37.24 38.57 36.68 38.15 220,042 +1.50(+4.09%)
Apr 22, 2021 37.84 37.84 36.61 36.65 244,850 -1.18(-3.12%)
Apr 21, 2021 36.47 37.96 35.85 37.83 402,878 +1.09(+2.98%)
Apr 20, 2021 38.26 38.26 36.55 36.74 192,985 -1.78(-4.63%)
Apr 19, 2021 38.95 39.74 38.01 38.52 179,314 -0.79(-2.02%)
Apr 16, 2021 40.11 40.14 38.99 39.31 150,192 -0.09(-0.24%)
Apr 15, 2021 40.24 40.24 38.78 39.41 178,260 -0.39(-0.97%)
Apr 14, 2021 38.78 40.31 38.68 39.79 192,361 +1.39(+3.61%)
Apr 13, 2021 38.68 38.82 37.78 38.41 195,637 -0.56(-1.43%)
Apr 12, 2021 39.09 39.10 38.44 38.96 182,942 +0.06(+0.15%)
Apr 09, 2021 39.46 39.55 38.62 38.91 213,470 -0.44(-1.13%)
Apr 08, 2021 38.58 39.47 38.21 39.35 204,501 +0.49(+1.26%)
Apr 07, 2021 39.80 39.80 38.65 38.86 191,537 -0.55(-1.39%)
Apr 06, 2021 39.64 40.25 39.17 39.41 216,912 -0.40(-1.00%)
Apr 05, 2021 39.86 40.62 38.99 39.80 359,231 +0.79(+2.03%)
Apr 01, 2021 38.96 39.54 38.30 39.01 330,699 +0.19(+0.49%)
Mar 31, 2021 39.63 40.28 38.12 38.82 546,793 -0.42(-1.06%)
Mar 30, 2021 36.54 39.60 36.21 39.24 780,764 +2.86(+7.86%)
Mar 29, 2021 38.70 39.43 36.33 36.38 502,364 -2.32(-6.00%)
Mar 26, 2021 37.72 39.31 37.36 38.70 412,420 +2.02(+5.50%)
Mar 25, 2021 34.25 37.06 34.16 36.68 471,060 +1.59(+4.54%)
Mar 24, 2021 37.10 37.48 35.04 35.09 516,461 -0.96(-2.67%)
Mar 23, 2021 37.54 38.37 35.47 36.05 552,215 -2.18(-5.70%)
Mar 22, 2021 40.11 40.12 37.74 38.23 461,552 -1.71(-4.28%)
Mar 19, 2021 40.38 40.38 38.02 39.94 1,882,869 -0.43(-1.08%)
Mar 18, 2021 42.53 43.33 40.01 40.37 504,864 -2.13(-5.02%)
Mar 17, 2021 41.51 42.82 41.14 42.50 340,020 +0.84(+2.02%)
Mar 16, 2021 42.34 43.12 41.40 41.66 326,985 -0.93(-2.19%)
Mar 15, 2021 43.63 43.63 41.80 42.60 359,397 -1.53(-3.46%)
Mar 12, 2021 44.96 45.34 43.16 44.13 445,914 -0.73(-1.62%)
Mar 11, 2021 43.86 44.88 43.45 44.85 533,852 +1.52(+3.51%)
Mar 10, 2021 42.47 43.53 41.56 43.33 394,482 +1.40(+3.33%)
Mar 09, 2021 42.32 42.57 40.06 41.94 453,122 -0.32(-0.76%)
Mar 08, 2021 39.66 42.38 39.31 42.26 486,188 +2.84(+7.20%)
Mar 05, 2021 39.78 40.54 37.50 39.42 416,130 +1.04(+2.70%)
Mar 04, 2021 40.69 41.13 36.79 38.38 486,528 -2.59(-6.31%)
Mar 03, 2021 40.33 41.78 39.74 40.96 465,880 +0.84(+2.09%)
Mar 02, 2021 41.76 41.82 39.63 40.13 412,048 -1.56(-3.73%)
Mar 01, 2021 39.67 41.96 39.22 41.68 586,322 +3.32(+8.66%)
Feb 26, 2021 40.31 41.02 37.97 38.36 436,057 -2.27(-5.60%)
Feb 25, 2021 42.36 43.05 40.48 40.63 452,490 -1.35(-3.21%)
Feb 24, 2021 40.27 42.52 39.93 41.98 430,145 +1.92(+4.78%)
Feb 23, 2021 39.26 40.58 38.24 40.07 466,956 +0.62(+1.58%)
Feb 22, 2021 35.74 39.69 35.74 39.45 559,716 +3.27(+9.05%)
Feb 19, 2021 35.14 37.27 35.14 36.17 360,484 +1.36(+3.90%)
Feb 18, 2021 35.10 35.50 33.99 34.81 260,265 -0.42(-1.20%)
Feb 17, 2021 35.13 35.91 34.51 35.24 367,490 -0.04(-0.11%)
Feb 16, 2021 34.46 35.65 34.10 35.28 292,298 +1.43(+4.24%)
Feb 12, 2021 33.30 34.24 32.87 33.84 254,172 +0.45(+1.36%)
Feb 11, 2021 32.75 33.43 31.97 33.39 315,276 +0.79(+2.43%)
Feb 10, 2021 32.30 33.16 32.25 32.60 293,969 +0.74(+2.31%)
Feb 09, 2021 32.13 32.29 31.13 31.86 267,372 -0.54(-1.66%)
Feb 08, 2021 31.51 32.60 31.45 32.40 275,372 +1.37(+4.41%)
Feb 05, 2021 31.55 32.00 30.72 31.03 332,077 -0.06(-0.18%)
Feb 04, 2021 30.00 31.12 30.00 31.09 402,505 +1.25(+4.21%)
Feb 03, 2021 29.70 29.99 28.96 29.83 281,569 -0.08(-0.25%)
Feb 02, 2021 29.96 30.99 29.71 29.91 369,881 +0.42(+1.44%)
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.