Carpenter Technology Corp (NY: CRS )

41.31 USD -1.25 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.78 39.24 37.30 37.87 491,400 -1.92(-4.83%)
Apr 29, 2021 42.91 42.94 38.80 39.79 321,374 -2.71(-6.38%)
Apr 28, 2021 41.84 42.93 41.38 42.50 259,149 +1.01(+2.43%)
Apr 27, 2021 41.56 41.88 40.83 41.49 265,004 -0.35(-0.84%)
Apr 26, 2021 40.54 42.00 40.39 41.84 255,734 +1.40(+3.46%)
Apr 23, 2021 39.47 40.88 38.88 40.44 207,600 +1.59(+4.09%)
Apr 22, 2021 40.11 40.11 38.80 38.85 231,005 -1.25(-3.12%)
Apr 21, 2021 38.66 40.23 38.00 40.10 380,097 +1.16(+2.98%)
Apr 20, 2021 40.55 40.55 38.74 38.94 182,073 -1.89(-4.63%)
Apr 19, 2021 41.28 42.12 40.29 40.83 169,175 -0.84(-2.02%)
Apr 16, 2021 42.51 42.55 41.33 41.67 141,700 -0.10(-0.24%)
Apr 15, 2021 42.65 42.65 41.10 41.77 168,181 -0.41(-0.97%)
Apr 14, 2021 41.10 42.73 41.00 42.18 181,484 +1.47(+3.61%)
Apr 13, 2021 41.00 41.15 40.04 40.71 184,575 -0.59(-1.43%)
Apr 12, 2021 41.43 41.44 40.74 41.30 172,598 +0.06(+0.15%)
Apr 09, 2021 41.83 41.92 40.93 41.24 201,400 -0.47(-1.13%)
Apr 08, 2021 40.89 41.84 40.50 41.71 192,938 +0.52(+1.26%)
Apr 07, 2021 42.19 42.19 40.97 41.19 180,707 -0.58(-1.39%)
Apr 06, 2021 42.02 42.66 41.52 41.77 204,647 -0.42(-1.00%)
Apr 05, 2021 42.25 43.05 41.33 42.19 338,918 +0.84(+2.03%)
Apr 01, 2021 41.29 41.92 40.60 41.35 312,000 +0.20(+0.49%)
Mar 31, 2021 42.00 42.69 40.40 41.15 515,874 -0.44(-1.06%)
Mar 30, 2021 38.73 41.97 38.38 41.59 736,615 +3.03(+7.86%)
Mar 29, 2021 41.02 41.79 38.51 38.56 473,958 -2.46(-6.00%)
Mar 26, 2021 39.98 41.67 39.60 41.02 389,100 +2.14(+5.50%)
Mar 25, 2021 36.30 39.28 36.21 38.88 444,424 +1.69(+4.54%)
Mar 24, 2021 39.32 39.73 37.14 37.19 487,258 -1.02(-2.67%)
Mar 23, 2021 39.79 40.67 37.60 38.21 520,990 -2.31(-5.70%)
Mar 22, 2021 42.51 42.52 40.00 40.52 435,453 -1.81(-4.28%)
Mar 19, 2021 42.80 42.80 40.30 42.33 1,776,400 -0.46(-1.08%)
Mar 18, 2021 45.08 45.93 42.41 42.79 476,316 -2.26(-5.02%)
Mar 17, 2021 44.00 45.39 43.61 45.05 320,794 +0.89(+2.02%)
Mar 16, 2021 44.88 45.70 43.88 44.16 308,496 -0.99(-2.19%)
Mar 15, 2021 46.25 46.25 44.31 45.15 339,075 -1.62(-3.46%)
Mar 12, 2021 47.65 48.06 45.75 46.77 420,700 -0.77(-1.62%)
Mar 11, 2021 46.49 47.57 46.05 47.54 503,665 +1.61(+3.51%)
Mar 10, 2021 45.02 46.14 44.05 45.93 372,176 +1.48(+3.33%)
Mar 09, 2021 44.86 45.12 42.46 44.45 427,500 -0.34(-0.76%)
Mar 08, 2021 42.04 44.92 41.67 44.79 458,696 +3.01(+7.20%)
Mar 05, 2021 42.16 42.97 39.75 41.78 392,600 +1.10(+2.70%)
Mar 04, 2021 43.13 43.59 39.00 40.68 459,017 -2.74(-6.31%)
Mar 03, 2021 42.75 44.28 42.12 43.42 439,537 +0.89(+2.09%)
Mar 02, 2021 44.26 44.33 42.00 42.53 388,749 -1.65(-3.73%)
Mar 01, 2021 42.05 44.48 41.57 44.18 553,168 +3.52(+8.66%)
Feb 26, 2021 42.73 43.48 40.25 40.66 411,400 -2.41(-5.60%)
Feb 25, 2021 44.90 45.63 42.91 43.07 426,904 -1.43(-3.21%)
Feb 24, 2021 42.68 45.07 42.32 44.50 405,822 +2.03(+4.78%)
Feb 23, 2021 41.61 43.01 40.53 42.47 440,552 +0.66(+1.58%)
Feb 22, 2021 37.88 42.07 37.88 41.81 528,067 +3.47(+9.05%)
Feb 19, 2021 37.25 39.50 37.25 38.34 340,100 +1.44(+3.90%)
Feb 18, 2021 37.20 37.63 36.03 36.90 245,548 -0.45(-1.20%)
Feb 17, 2021 37.24 38.06 36.58 37.35 346,710 -0.04(-0.11%)
Feb 16, 2021 36.53 37.79 36.14 37.39 275,770 +1.52(+4.24%)
Feb 12, 2021 35.30 36.29 34.84 35.87 239,800 +0.48(+1.36%)
Feb 11, 2021 34.71 35.43 33.89 35.39 297,449 +0.84(+2.43%)
Feb 10, 2021 34.24 35.15 34.18 34.55 277,347 +0.78(+2.31%)
Feb 09, 2021 34.06 34.22 33.00 33.77 252,254 -0.57(-1.66%)
Feb 08, 2021 33.40 34.55 33.33 34.34 259,801 +1.45(+4.41%)
Feb 05, 2021 33.44 33.92 32.56 32.89 313,300 -0.06(-0.18%)
Feb 04, 2021 31.80 32.99 31.80 32.95 379,745 +1.33(+4.21%)
Feb 03, 2021 31.48 31.79 30.70 31.62 265,648 -0.08(-0.25%)
Feb 02, 2021 31.76 32.85 31.49 31.70 348,966 +0.45(+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.