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 (%)
Aug 31, 2018 52.94 52.94 52.94 0 -0.35(-0.65%)
Aug 30, 2018 53.23 53.78 52.17 53.28 219,676 -0.18(-0.33%)
Aug 29, 2018 53.26 53.65 52.47 53.46 220,088 +0.18(+0.33%)
Aug 28, 2018 52.86 53.67 52.62 53.28 319,220 +0.94(+1.80%)
Aug 27, 2018 51.65 52.79 51.55 52.34 237,059 +0.75(+1.44%)
Aug 24, 2018 50.86 51.70 50.61 51.60 382,745 +1.40(+2.78%)
Aug 23, 2018 51.01 51.27 50.03 50.20 135,191 -1.06(-2.07%)
Aug 22, 2018 51.17 51.59 51.04 51.26 131,986 +0.23(+0.45%)
Aug 21, 2018 49.67 51.50 49.53 51.03 121,492 +0.80(+1.60%)
Aug 20, 2018 50.48 50.80 50.11 50.23 185,352 +0.06(+0.12%)
Aug 17, 2018 49.30 50.23 49.22 50.17 119,777 +0.66(+1.34%)
Aug 16, 2018 48.65 49.79 48.00 49.50 183,126 +1.52(+3.17%)
Aug 15, 2018 48.84 49.17 47.13 47.98 286,124 -1.71(-3.43%)
Aug 14, 2018 49.82 50.38 49.46 49.69 139,189 -0.07(-0.14%)
Aug 13, 2018 51.10 51.16 49.54 49.76 255,140 -1.25(-2.44%)
Aug 10, 2018 50.69 52.01 50.69 51.01 288,642 -0.61(-1.18%)
Aug 09, 2018 51.38 51.93 51.13 51.62 231,055 +0.03(+0.05%)
Aug 08, 2018 52.39 52.39 51.23 51.59 291,791 -0.57(-1.09%)
Aug 07, 2018 52.61 53.00 51.93 52.16 261,164 +0.04(+0.09%)
Aug 06, 2018 51.55 52.60 51.48 52.11 331,014 +0.19(+0.36%)
Aug 03, 2018 52.16 52.63 51.44 51.93 414,980 +0.37(+0.72%)
Aug 02, 2018 47.78 51.63 46.97 51.55 446,229 +3.53(+7.35%)
Aug 01, 2018 47.88 48.37 47.52 48.03 267,934 -0.40(-0.82%)
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%)
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.