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 (%)
Sep 30, 2021 31.87 32.31 31.25 31.24 377,683 -0.33(-1.06%)
Sep 29, 2021 32.31 32.37 31.10 31.57 231,591 -0.20(-0.63%)
Sep 28, 2021 31.83 32.28 31.20 31.77 300,025 -0.61(-1.89%)
Sep 27, 2021 31.63 32.75 31.63 32.38 204,960 +1.20(+3.86%)
Sep 24, 2021 31.16 32.05 31.14 31.18 258,751 -0.31(-0.97%)
Sep 23, 2021 31.08 31.77 30.87 31.48 344,852 +0.92(+3.00%)
Sep 22, 2021 30.59 31.26 30.50 30.57 216,340 +0.63(+2.10%)
Sep 21, 2021 30.57 30.57 28.89 29.94 281,491 -0.16(-0.54%)
Sep 20, 2021 28.91 30.15 28.83 30.10 247,071 -0.02(-0.06%)
Sep 17, 2021 30.45 30.59 29.56 30.12 788,443 -0.39(-1.28%)
Sep 16, 2021 31.08 31.37 30.08 30.51 273,661 -0.96(-3.06%)
Sep 15, 2021 30.53 31.56 30.29 31.47 230,356 +1.12(+3.68%)
Sep 14, 2021 30.94 31.07 30.05 30.36 363,547 -0.52(-1.70%)
Sep 13, 2021 30.61 31.00 29.96 30.88 240,450 +0.72(+2.37%)
Sep 10, 2021 31.05 31.58 30.17 30.17 256,981 -0.38(-1.25%)
Sep 09, 2021 29.97 31.14 29.91 30.55 309,871 +0.42(+1.39%)
Sep 08, 2021 31.02 31.02 29.94 30.13 284,341 -0.97(-3.13%)
Sep 07, 2021 31.66 32.02 31.04 31.10 274,367 -0.69(-2.16%)
Sep 03, 2021 32.31 32.38 31.71 31.79 251,011 -0.39(-1.22%)
Sep 02, 2021 32.46 32.90 32.13 32.18 218,078 +0.12(+0.39%)
Sep 01, 2021 31.83 32.12 30.58 32.06 399,244 +0.24(+0.75%)
Aug 31, 2021 31.89 32.22 31.35 31.82 309,864 -0.26(-0.80%)
Aug 30, 2021 32.80 32.80 31.72 32.08 280,694 -0.35(-1.09%)
Aug 27, 2021 31.53 32.78 31.53 32.43 297,735 +1.07(+3.42%)
Aug 26, 2021 31.82 32.30 31.31 31.36 292,731 -0.70(-2.19%)
Aug 25, 2021 32.55 32.55 31.74 32.06 223,362 -0.24(-0.73%)
Aug 24, 2021 32.41 33.13 32.25 32.30 390,435 +0.48(+1.52%)
Aug 23, 2021 31.33 32.05 31.21 31.81 366,747 +1.15(+3.74%)
Aug 20, 2021 30.75 31.28 30.40 30.66 398,272 -0.10(-0.34%)
Aug 19, 2021 31.38 31.56 30.34 30.77 419,232 -1.54(-4.76%)
Aug 18, 2021 32.41 33.47 32.25 32.30 247,199 -0.48(-1.48%)
Aug 17, 2021 33.22 33.29 31.96 32.79 293,416 -1.10(-3.25%)
Aug 16, 2021 34.24 34.51 33.21 33.89 235,328 -1.16(-3.30%)
Aug 13, 2021 35.74 35.74 34.70 35.05 204,752 -0.75(-2.09%)
Aug 12, 2021 36.24 36.25 35.21 35.80 151,872 -0.87(-2.38%)
Aug 11, 2021 36.51 36.85 35.51 36.67 316,277 +0.53(+1.47%)
Aug 10, 2021 35.06 36.31 35.06 36.14 230,740 +1.33(+3.81%)
Aug 09, 2021 34.82 35.26 34.02 34.81 213,710 -0.40(-1.13%)
Aug 06, 2021 35.22 35.63 34.63 35.21 173,631 +0.76(+2.20%)
Aug 05, 2021 33.51 34.65 33.51 34.45 254,136 +0.64(+1.88%)
Aug 04, 2021 35.70 35.76 33.83 33.81 352,087 -2.51(-6.92%)
Aug 03, 2021 35.78 36.56 34.65 36.33 590,209 +0.29(+0.82%)
Aug 02, 2021 36.61 37.32 35.22 36.03 368,442 -0.15(-0.42%)
Jul 30, 2021 37.70 38.27 35.82 36.18 317,996 -1.50(-3.98%)
Jul 29, 2021 37.45 38.37 36.52 37.68 317,224 +1.52(+4.20%)
Jul 28, 2021 36.64 36.71 35.33 36.16 277,393 +0.18(+0.50%)
Jul 27, 2021 36.00 36.51 35.40 35.98 314,222 -0.66(-1.81%)
Jul 26, 2021 36.34 36.75 35.94 36.65 202,002 +0.79(+2.20%)
Jul 23, 2021 36.06 36.36 35.18 35.86 191,592 +0.20(+0.56%)
Jul 22, 2021 36.13 36.38 34.94 35.66 217,023 -0.82(-2.24%)
Jul 21, 2021 35.97 37.02 35.97 36.48 278,428 +1.12(+3.17%)
Jul 20, 2021 33.58 35.66 33.28 35.36 509,499 +1.79(+5.34%)
Jul 19, 2021 33.56 34.87 33.15 33.57 543,383 -1.55(-4.40%)
Jul 16, 2021 36.84 36.84 35.02 35.11 246,050 -1.23(-3.39%)
Jul 15, 2021 35.80 37.37 35.78 36.35 226,054 +0.06(+0.16%)
Jul 14, 2021 36.90 37.56 35.85 36.29 215,088 -0.11(-0.31%)
Jul 13, 2021 37.36 37.66 36.26 36.40 232,315 -1.48(-3.91%)
Jul 12, 2021 37.27 38.29 37.27 37.88 205,395 -0.16(-0.42%)
Jul 09, 2021 37.10 38.43 36.93 38.04 250,619 +2.02(+5.61%)
Jul 08, 2021 35.88 36.65 35.19 36.02 295,228 -0.99(-2.67%)
Jul 07, 2021 36.11 37.50 35.98 37.01 467,879 +1.17(+3.25%)
Jul 06, 2021 37.20 37.20 35.04 35.84 317,919 -1.20(-3.23%)
Jul 02, 2021 38.37 38.37 36.89 37.04 267,635 -1.24(-3.25%)
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.