Carpenter Technology Corp (NY: CRS )

41.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.82 32.98 31.01 31.24 649,700 -1.77(-5.36%)
Jan 28, 2021 35.42 36.45 31.62 33.01 804,736 -1.37(-3.98%)
Jan 27, 2021 33.54 35.65 33.29 34.38 729,608 -0.37(-1.06%)
Jan 26, 2021 35.58 36.18 34.47 34.75 464,556 -0.44(-1.25%)
Jan 25, 2021 34.64 35.26 34.07 35.19 318,954 +0.31(+0.89%)
Jan 22, 2021 34.16 35.05 33.95 34.88 359,900 -0.09(-0.26%)
Jan 21, 2021 36.35 36.35 34.54 34.97 445,890 -1.34(-3.69%)
Jan 20, 2021 36.47 37.34 35.79 36.31 418,986 +0.08(+0.22%)
Jan 19, 2021 36.38 37.47 36.08 36.23 453,432 +0.53(+1.48%)
Jan 15, 2021 34.88 35.99 34.88 35.70 636,400 -0.23(-0.64%)
Jan 14, 2021 34.35 36.40 33.87 35.93 474,054 +2.19(+6.49%)
Jan 13, 2021 33.59 34.00 33.20 33.74 327,247 +0.03(+0.09%)
Jan 12, 2021 32.71 33.98 32.37 33.71 253,750 +1.34(+4.14%)
Jan 11, 2021 32.13 32.92 31.86 32.37 289,834 -0.88(-2.65%)
Jan 08, 2021 33.47 33.79 32.77 33.25 446,900 -0.01(-0.03%)
Jan 07, 2021 34.37 34.58 32.75 33.26 589,795 -0.53(-1.57%)
Jan 06, 2021 32.06 34.20 31.70 33.79 929,899 +2.75(+8.86%)
Jan 05, 2021 28.17 31.37 28.17 31.04 672,895 +2.95(+10.50%)
Jan 04, 2021 29.44 30.21 27.92 28.09 365,498 -1.03(-3.54%)
Dec 31, 2020 29.12 29.12 29.12 317,847 +0.60(+2.10%)
Dec 30, 2020 27.80 28.83 27.80 28.52 317,847 +0.75(+2.70%)
Dec 29, 2020 28.48 28.51 27.55 27.77 297,911 -0.86(-3.00%)
Dec 28, 2020 29.04 29.60 28.56 28.63 266,615 +0.00(+0.00%)
Dec 24, 2020 28.72 28.97 28.51 28.63 228,300 +0.12(+0.42%)
Dec 23, 2020 27.83 28.65 27.75 28.51 245,231 +1.06(+3.86%)
Dec 22, 2020 27.55 27.72 27.00 27.45 204,907 +0.04(+0.15%)
Dec 21, 2020 26.96 27.70 26.90 27.41 269,559 -0.40(-1.44%)
Dec 18, 2020 29.55 29.77 27.63 27.81 1,403,900 -1.88(-6.33%)
Dec 17, 2020 29.55 29.79 28.89 29.69 367,415 +0.30(+1.02%)
Dec 16, 2020 29.76 29.97 28.92 29.39 491,435 -0.32(-1.08%)
Dec 15, 2020 28.45 29.73 27.97 29.71 576,436 +1.95(+7.02%)
Dec 14, 2020 28.79 28.82 27.64 27.76 604,535 -0.45(-1.60%)
Dec 11, 2020 28.07 28.36 27.68 28.21 261,200 -0.37(-1.29%)
Dec 10, 2020 28.02 28.89 27.81 28.58 440,260 +0.40(+1.42%)
Dec 09, 2020 29.21 29.54 27.69 28.18 526,318 -0.81(-2.79%)
Dec 08, 2020 28.30 29.51 28.18 28.99 485,318 +0.23(+0.80%)
Dec 07, 2020 29.25 29.48 28.10 28.76 499,476 -0.85(-2.87%)
Dec 04, 2020 27.37 29.76 27.21 29.61 644,800 +2.71(+10.07%)
Dec 03, 2020 26.94 27.37 26.31 26.90 526,852 +0.06(+0.22%)
Dec 02, 2020 25.49 26.94 25.25 26.84 366,194 +1.44(+5.67%)
Dec 01, 2020 24.97 25.76 24.85 25.40 447,002 +0.96(+3.93%)
Nov 30, 2020 25.62 25.62 24.35 24.44 409,325 -1.38(-5.34%)
Nov 27, 2020 26.05 26.18 25.41 25.82 140,800 -0.18(-0.69%)
Nov 25, 2020 26.86 26.95 25.74 26.00 343,600 -1.25(-4.59%)
Nov 24, 2020 27.50 27.64 26.87 27.25 503,730 +0.67(+2.52%)
Nov 23, 2020 26.01 26.92 26.01 26.58 368,139 +1.08(+4.24%)
Nov 20, 2020 24.82 25.58 24.60 25.50 325,500 +0.51(+2.04%)
Nov 19, 2020 25.65 26.09 24.23 24.99 376,600 -0.86(-3.33%)
Nov 18, 2020 25.33 26.23 25.33 25.85 680,075 +0.72(+2.87%)
Nov 17, 2020 24.78 25.48 24.00 25.13 705,387 -0.13(-0.51%)
Nov 16, 2020 24.33 25.31 23.74 25.26 649,901 +2.12(+9.16%)
Nov 13, 2020 21.71 23.32 21.71 23.14 528,800 +1.76(+8.23%)
Nov 12, 2020 22.08 22.08 21.09 21.38 632,561 -1.11(-4.94%)
Nov 11, 2020 22.80 23.00 22.22 22.49 435,172 -0.24(-1.06%)
Nov 10, 2020 22.14 22.75 22.00 22.73 924,693 +0.94(+4.31%)
Nov 09, 2020 21.02 22.79 20.77 21.79 773,744 +2.90(+15.35%)
Nov 06, 2020 19.12 19.39 18.81 18.89 263,600 -0.09(-0.47%)
Nov 05, 2020 18.26 19.14 18.00 18.98 955,460 +0.98(+5.44%)
Nov 04, 2020 18.00 18.33 17.60 18.00 1,074,222 -0.42(-2.28%)
Nov 03, 2020 18.48 18.78 18.32 18.42 573,882 +0.36(+1.99%)
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.