Skip to main content

Carpenter Technology Corp (NY: CRS )

71.50 +1.31 (+1.87%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 43.07 43.18 42.03 42.29 314,559 -1.58(-3.60%)
Aug 30, 2019 43.69 44.50 43.62 43.87 398,158 +0.57(+1.31%)
Aug 29, 2019 42.71 43.49 42.71 43.30 200,013 +1.35(+3.23%)
Aug 28, 2019 39.68 42.16 39.49 41.95 368,012 +2.09(+5.25%)
Aug 27, 2019 41.25 41.41 39.78 39.86 214,741 -1.03(-2.51%)
Aug 26, 2019 41.23 41.26 40.61 40.88 260,567 +0.41(+1.00%)
Aug 23, 2019 41.47 42.20 40.35 40.48 183,204 -1.54(-3.65%)
Aug 22, 2019 42.61 42.87 41.63 42.01 136,429 -0.33(-0.78%)
Aug 21, 2019 43.04 43.05 42.27 42.35 169,952 +0.00(+0.00%)
Aug 20, 2019 41.91 42.74 41.54 42.35 207,463 -0.16(-0.38%)
Aug 19, 2019 42.34 42.95 41.82 42.51 198,131 +1.05(+2.53%)
Aug 16, 2019 39.98 41.63 39.77 41.46 268,626 +1.83(+4.62%)
Aug 15, 2019 40.54 40.54 38.91 39.62 203,102 -0.90(-2.22%)
Aug 14, 2019 41.97 42.26 40.45 40.52 432,472 -2.79(-6.45%)
Aug 13, 2019 42.06 44.35 41.82 43.31 171,605 +1.36(+3.25%)
Aug 12, 2019 42.27 42.30 41.55 41.95 246,845 -0.05(-0.13%)
Aug 09, 2019 43.66 43.66 41.76 42.00 383,672 -2.24(-5.05%)
Aug 08, 2019 42.28 44.79 42.00 44.24 512,474 +2.18(+5.19%)
Aug 07, 2019 40.92 42.18 40.40 42.06 339,670 +0.66(+1.58%)
Aug 06, 2019 40.87 41.64 40.65 41.40 347,702 +0.24(+0.59%)
Aug 05, 2019 41.14 41.73 40.62 41.16 352,180 -1.02(-2.43%)
Aug 02, 2019 40.69 42.44 40.40 42.18 359,281 +1.08(+2.62%)
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.