Skip to main content

Carpenter Technology Corp (NY: CRS )

71.33 +1.14 (+1.62%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 42.06 42.43 40.27 40.41 325,748 -1.76(-4.17%)
Jul 30, 2019 41.11 42.23 40.67 42.17 237,909 +0.51(+1.23%)
Jul 29, 2019 41.80 42.38 41.24 41.66 220,616 -0.76(-1.80%)
Jul 26, 2019 41.83 42.63 41.53 42.43 241,785 +0.57(+1.37%)
Jul 25, 2019 43.65 43.65 41.67 41.85 184,691 -1.28(-2.98%)
Jul 24, 2019 41.38 43.23 41.38 43.14 374,557 +1.09(+2.58%)
Jul 23, 2019 41.61 42.15 41.25 42.05 247,792 +0.78(+1.89%)
Jul 22, 2019 42.08 42.34 41.13 41.27 290,884 -0.81(-1.92%)
Jul 19, 2019 41.17 42.52 41.12 42.08 260,273 +1.01(+2.45%)
Jul 18, 2019 40.10 41.09 39.96 41.07 223,683 +0.54(+1.33%)
Jul 17, 2019 41.38 41.38 40.30 40.53 231,853 -0.96(-2.32%)
Jul 16, 2019 41.25 42.43 40.98 41.49 166,043 +0.21(+0.50%)
Jul 15, 2019 41.68 41.75 40.67 41.29 266,453 +0.26(+0.63%)
Jul 12, 2019 40.03 41.07 39.94 41.03 376,433 +1.20(+3.02%)
Jul 11, 2019 40.43 40.56 39.70 39.82 221,644 -0.63(-1.55%)
Jul 10, 2019 41.17 41.38 40.31 40.45 220,244 -0.26(-0.64%)
Jul 09, 2019 40.89 41.22 39.97 40.71 295,044 -0.63(-1.52%)
Jul 08, 2019 42.63 42.70 41.20 41.34 263,819 -1.52(-3.54%)
Jul 05, 2019 41.81 43.05 41.78 42.86 157,366 +0.23(+0.55%)
Jul 03, 2019 42.93 42.93 42.32 42.62 91,324 -0.25(-0.59%)
Jul 02, 2019 42.96 43.29 42.76 42.87 220,221 -0.39(-0.89%)
Jul 01, 2019 43.59 43.60 42.69 43.26 265,069 +0.18(+0.42%)
Jun 28, 2019 43.45 43.81 42.96 43.08 658,869 -0.26(-0.60%)
Jun 27, 2019 42.97 43.41 42.60 43.34 313,597 +0.51(+1.19%)
Jun 26, 2019 42.78 43.04 42.21 42.83 241,394 +0.94(+2.25%)
Jun 25, 2019 41.08 42.01 40.98 41.89 293,811 +0.80(+1.94%)
Jun 24, 2019 41.91 42.22 40.85 41.09 199,775 -0.89(-2.12%)
Jun 21, 2019 41.57 42.57 41.57 41.98 384,897 +0.14(+0.34%)
Jun 20, 2019 42.07 42.97 41.54 41.83 440,627 +0.56(+1.35%)
Jun 19, 2019 41.31 41.60 40.51 41.28 267,776 +0.41(+1.01%)
Jun 18, 2019 39.70 42.17 39.02 40.86 348,719 +1.54(+3.93%)
Jun 17, 2019 39.07 39.83 38.75 39.32 297,095 +0.28(+0.71%)
Jun 14, 2019 39.90 40.16 39.01 39.04 223,855 -1.06(-2.64%)
Jun 13, 2019 40.49 40.76 39.78 40.10 174,295 +0.01(+0.02%)
Jun 12, 2019 39.35 40.22 39.00 40.09 284,856 +0.53(+1.34%)
Jun 11, 2019 39.80 40.46 38.94 39.56 310,891 +0.77(+1.99%)
Jun 10, 2019 39.27 39.69 38.69 38.79 241,337 -0.14(-0.37%)
Jun 07, 2019 38.53 39.15 37.77 38.93 195,789 +0.59(+1.55%)
Jun 06, 2019 38.02 38.42 37.33 38.34 185,587 +0.26(+0.68%)
Jun 05, 2019 38.28 38.42 37.35 38.08 177,634 -0.22(-0.56%)
Jun 04, 2019 37.55 38.47 37.40 38.30 367,941 +1.40(+3.80%)
Jun 03, 2019 36.68 37.32 36.22 36.89 438,165 +0.48(+1.31%)
May 31, 2019 36.45 37.12 35.95 36.42 254,148 -0.87(-2.34%)
May 30, 2019 37.61 38.46 36.88 37.29 262,118 -0.33(-0.88%)
May 29, 2019 37.43 37.84 37.10 37.62 245,423 -0.44(-1.16%)
May 28, 2019 38.74 38.74 37.87 38.06 300,696 -0.56(-1.44%)
May 24, 2019 39.35 39.35 38.22 38.62 236,105 +0.23(+0.61%)
May 23, 2019 39.57 39.80 38.11 38.39 303,353 -2.16(-5.34%)
May 22, 2019 41.20 41.71 40.11 40.55 211,800 -1.02(-2.46%)
May 21, 2019 41.72 42.17 40.73 41.57 290,902 +0.80(+1.96%)
May 20, 2019 41.19 41.43 40.52 40.77 271,917 -0.98(-2.34%)
May 17, 2019 42.26 42.72 41.54 41.75 236,328 -1.10(-2.58%)
May 16, 2019 43.42 43.68 42.72 42.86 230,535 -0.25(-0.58%)
May 15, 2019 41.65 43.11 41.52 43.11 189,128 +0.72(+1.69%)
May 14, 2019 42.30 42.83 42.02 42.39 193,747 +0.32(+0.77%)
May 13, 2019 43.31 43.53 41.51 42.07 207,230 -2.43(-5.47%)
May 10, 2019 44.31 44.72 43.62 44.50 257,600 -0.04(-0.10%)
May 09, 2019 44.01 44.66 43.50 44.54 164,007 -0.08(-0.18%)
May 08, 2019 44.72 45.29 44.28 44.63 227,098 -0.12(-0.26%)
May 07, 2019 45.00 45.36 44.27 44.74 479,030 -1.01(-2.22%)
May 06, 2019 45.21 45.96 44.91 45.76 297,564 -0.66(-1.43%)
May 03, 2019 44.98 46.57 44.88 46.42 305,267 +1.81(+4.07%)
May 02, 2019 43.55 44.81 43.38 44.61 424,825 +0.68(+1.55%)
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.