Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 49.18 49.18 48.24 48.42 275,781 -0.57(-1.17%)
Jul 30, 2018 49.67 50.16 48.92 49.00 163,478 -0.48(-0.96%)
Jul 27, 2018 51.16 51.30 49.33 49.48 225,190 -1.14(-2.25%)
Jul 26, 2018 49.79 51.06 49.61 50.62 351,370 +0.38(+0.76%)
Jul 25, 2018 49.93 50.77 49.62 50.24 198,313 -0.29(-0.58%)
Jul 24, 2018 50.49 51.41 50.16 50.53 452,296 +1.12(+2.27%)
Jul 23, 2018 49.18 49.72 48.84 49.41 254,311 +0.19(+0.40%)
Jul 20, 2018 49.81 50.00 49.11 49.21 263,383 -0.50(-1.00%)
Jul 19, 2018 49.70 49.86 48.86 49.71 317,398 -0.48(-0.95%)
Jul 18, 2018 50.13 50.71 49.96 50.18 341,465 -0.15(-0.30%)
Jul 17, 2018 49.83 50.77 49.83 50.33 237,618 +0.41(+0.81%)
Jul 16, 2018 50.10 50.10 49.44 49.93 342,294 -0.04(-0.07%)
Jul 13, 2018 49.53 50.24 49.16 49.96 191,906 +0.52(+1.06%)
Jul 12, 2018 49.70 49.70 48.72 49.44 174,540 +0.26(+0.52%)
Jul 11, 2018 48.80 49.85 48.49 49.18 203,776 -0.28(-0.57%)
Jul 10, 2018 49.44 50.06 48.91 49.47 226,759 +0.08(+0.16%)
Jul 09, 2018 48.88 49.73 48.63 49.39 399,647 +0.95(+1.95%)
Jul 06, 2018 47.76 48.78 47.32 48.44 202,033 +0.48(+1.00%)
Jul 05, 2018 47.81 47.98 47.01 47.96 287,744 +1.04(+2.22%)
Jul 03, 2018 46.92 46.92 46.92 0 -0.31(-0.66%)
Jul 02, 2018 45.55 47.30 45.55 47.23 373,133 +0.75(+1.62%)
Jun 29, 2018 46.79 47.17 46.41 46.48 315,202 +0.05(+0.11%)
Jun 28, 2018 45.87 46.46 45.46 46.43 335,363 +0.39(+0.84%)
Jun 27, 2018 46.47 46.99 45.90 46.04 241,982 -0.69(-1.48%)
Jun 26, 2018 46.05 46.93 45.57 46.73 323,440 +0.64(+1.38%)
Jun 25, 2018 47.57 47.75 45.14 46.09 526,175 -3.56(-7.18%)
Jun 22, 2018 49.59 50.50 49.54 49.65 485,165 +0.62(+1.26%)
Jun 21, 2018 50.08 50.25 48.76 49.03 294,951 -1.27(-2.53%)
Jun 20, 2018 49.72 50.46 49.20 50.31 314,245 +1.03(+2.08%)
Jun 19, 2018 49.55 49.56 47.64 49.28 393,482 -1.11(-2.19%)
Jun 18, 2018 49.22 50.52 49.22 50.39 287,026 +0.79(+1.59%)
Jun 15, 2018 50.15 48.80 49.60 454,327 -0.55(-1.09%)
Jun 14, 2018 50.46 50.48 49.75 50.15 196,646 -0.06(-0.12%)
Jun 13, 2018 50.47 50.50 49.65 50.21 200,894 -0.03(-0.05%)
Jun 12, 2018 50.63 50.94 49.88 50.24 264,003 -0.34(-0.68%)
Jun 11, 2018 49.53 50.78 49.41 50.58 523,352 +1.18(+2.40%)
Jun 08, 2018 50.19 50.45 49.28 49.40 506,216 -0.72(-1.43%)
Jun 07, 2018 51.05 51.37 49.43 50.11 606,973 -1.17(-2.28%)
Jun 06, 2018 51.07 51.28 855,741 -0.03(-0.05%)
Jun 05, 2018 51.37 51.87 51.01 51.31 492,717 -0.06(-0.12%)
Jun 04, 2018 52.55 52.77 51.12 51.37 467,169 -1.28(-2.43%)
Jun 01, 2018 53.23 53.68 52.37 52.65 681,802 -0.34(-0.65%)
May 31, 2018 53.84 54.37 52.83 53.00 573,190 -0.43(-0.81%)
May 30, 2018 52.01 53.61 52.01 53.43 523,260 +1.87(+3.64%)
May 29, 2018 51.18 52.01 50.94 51.55 215,919 -0.19(-0.38%)
May 25, 2018 51.75 51.75 51.75 0 -0.82(-1.56%)
May 24, 2018 52.52 52.97 52.17 52.57 144,711 +0.06(+0.12%)
May 23, 2018 51.98 52.56 51.83 52.51 165,336 +0.18(+0.34%)
May 22, 2018 52.61 53.47 52.31 52.33 211,433 -0.12(-0.24%)
May 21, 2018 52.26 52.55 51.66 52.46 247,000 +0.56(+1.07%)
May 18, 2018 52.28 52.75 51.65 51.90 350,858 -0.27(-0.53%)
May 17, 2018 52.22 52.94 52.01 52.17 394,514 -0.21(-0.41%)
May 16, 2018 52.02 53.02 51.66 52.39 534,274 +0.84(+1.63%)
May 15, 2018 49.66 51.66 49.57 51.55 426,030 +1.47(+2.93%)
May 14, 2018 50.49 50.94 49.93 50.08 258,785 -0.37(-0.74%)
May 11, 2018 50.55 51.16 50.33 50.45 218,008 +0.18(+0.35%)
May 10, 2018 50.46 50.50 50.06 50.27 251,819 +0.13(+0.26%)
May 09, 2018 50.02 50.34 49.54 50.14 369,284 +0.27(+0.55%)
May 08, 2018 49.36 49.87 49.31 49.87 164,886 +0.27(+0.55%)
May 07, 2018 48.84 49.76 48.67 49.59 309,502 +0.94(+1.93%)
May 04, 2018 47.25 49.10 47.11 48.65 310,847 +0.95(+2.00%)
May 03, 2018 47.37 47.83 46.58 47.70 355,757 +0.70(+1.49%)
May 02, 2018 47.66 47.79 46.86 47.00 346,515 -0.20(-0.43%)
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.