Skip to main content

Carpenter Technology Corp (NY: CRS )

70.34 +0.15 (+0.21%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 45.23 45.39 44.38 44.60 392,386 -0.50(-1.11%)
Apr 29, 2019 44.76 45.42 44.39 45.10 436,995 +0.46(+1.03%)
Apr 26, 2019 44.68 44.74 43.79 44.64 689,027 +0.02(+0.04%)
Apr 25, 2019 46.88 47.40 44.38 44.63 696,937 -0.50(-1.11%)
Apr 24, 2019 45.18 45.65 44.94 45.13 274,546 -0.20(-0.43%)
Apr 23, 2019 44.25 45.54 44.18 45.32 450,722 +0.82(+1.85%)
Apr 22, 2019 44.67 44.91 43.98 44.50 221,234 -0.47(-1.03%)
Apr 18, 2019 45.13 45.52 44.70 44.97 282,677 -0.41(-0.91%)
Apr 17, 2019 45.48 45.63 44.61 45.38 260,838 +0.66(+1.48%)
Apr 16, 2019 44.40 44.76 44.21 44.72 175,793 +0.38(+0.85%)
Apr 15, 2019 44.46 45.06 44.25 44.34 253,991 -0.37(-0.82%)
Apr 12, 2019 44.89 44.95 44.19 44.71 306,495 +0.21(+0.46%)
Apr 11, 2019 44.28 44.66 43.93 44.50 580,344 +0.21(+0.48%)
Apr 10, 2019 44.33 44.72 44.22 44.29 317,048 -0.02(-0.04%)
Apr 09, 2019 44.34 44.96 43.96 44.30 415,915 -0.38(-0.86%)
Apr 08, 2019 45.82 45.82 43.53 44.69 411,309 -1.01(-2.21%)
Apr 05, 2019 44.63 45.81 44.63 45.70 451,076 +1.56(+3.53%)
Apr 04, 2019 43.12 44.18 42.96 44.14 268,993 +1.11(+2.58%)
Apr 03, 2019 43.30 43.94 42.82 43.03 178,515 +0.31(+0.73%)
Apr 02, 2019 42.51 42.81 42.00 42.72 225,999 +0.40(+0.95%)
Apr 01, 2019 41.97 42.40 41.14 42.32 181,649 +1.31(+3.21%)
Mar 29, 2019 40.74 41.20 40.24 41.00 414,959 +0.85(+2.12%)
Mar 28, 2019 39.71 40.39 39.50 40.15 233,134 +0.51(+1.29%)
Mar 27, 2019 39.05 39.86 38.75 39.64 183,667 +0.54(+1.37%)
Mar 26, 2019 38.77 39.56 38.54 39.11 364,337 +0.79(+2.05%)
Mar 25, 2019 37.73 38.67 37.22 38.32 278,169 +0.41(+1.08%)
Mar 22, 2019 40.63 40.63 37.86 37.91 330,424 -3.08(-7.51%)
Mar 21, 2019 39.99 41.38 39.88 40.99 255,803 +0.72(+1.80%)
Mar 20, 2019 40.53 40.82 39.35 40.26 278,152 -0.36(-0.88%)
Mar 19, 2019 41.44 41.77 40.37 40.62 167,622 -0.44(-1.07%)
Mar 18, 2019 41.31 41.57 40.56 41.06 200,240 +0.42(+1.03%)
Mar 15, 2019 40.40 41.21 40.21 40.64 520,851 +0.43(+1.07%)
Mar 14, 2019 40.93 40.97 40.11 40.21 185,312 -0.77(-1.88%)
Mar 13, 2019 41.54 41.89 40.95 40.98 289,906 -0.35(-0.84%)
Mar 12, 2019 41.13 42.09 41.13 41.33 215,830 +0.25(+0.61%)
Mar 11, 2019 40.51 41.11 39.82 41.08 200,428 +0.97(+2.43%)
Mar 08, 2019 40.00 40.27 39.67 40.10 218,605 -0.35(-0.86%)
Mar 07, 2019 41.31 41.31 40.09 40.45 250,775 -0.79(-1.91%)
Mar 06, 2019 43.05 43.05 41.20 41.24 285,412 -1.74(-4.06%)
Mar 05, 2019 42.92 43.15 42.39 42.98 220,866 +0.03(+0.06%)
Mar 04, 2019 43.07 43.71 42.27 42.95 270,062 -0.17(-0.39%)
Mar 01, 2019 42.26 43.15 42.01 43.12 309,066 +1.14(+2.73%)
Feb 28, 2019 42.42 42.42 41.86 41.98 258,332 -0.54(-1.26%)
Feb 27, 2019 42.75 43.12 42.17 42.52 251,532 -0.30(-0.69%)
Feb 26, 2019 42.67 43.27 42.50 42.81 225,320 -0.03(-0.06%)
Feb 25, 2019 42.62 43.10 42.22 42.84 228,320 +0.47(+1.12%)
Feb 22, 2019 42.43 42.65 41.95 42.36 197,583 +0.23(+0.55%)
Feb 21, 2019 42.70 43.06 41.80 42.13 187,581 -0.55(-1.30%)
Feb 20, 2019 41.74 42.93 41.74 42.69 287,204 +1.10(+2.65%)
Feb 19, 2019 40.43 41.99 40.43 41.59 271,258 +0.66(+1.62%)
Feb 15, 2019 40.91 41.43 40.65 40.92 240,857 +0.57(+1.42%)
Feb 14, 2019 40.36 40.84 40.11 40.35 252,667 -0.42(-1.03%)
Feb 13, 2019 41.44 41.68 40.29 40.77 382,593 -0.13(-0.33%)
Feb 12, 2019 41.16 41.43 40.83 40.91 187,853 +0.12(+0.29%)
Feb 11, 2019 40.46 40.94 40.25 40.79 324,478 +0.37(+0.91%)
Feb 08, 2019 40.78 40.78 39.73 40.42 217,151 +0.08(+0.20%)
Feb 07, 2019 41.10 41.16 39.61 40.34 270,553 -1.06(-2.57%)
Feb 06, 2019 40.49 41.62 40.41 41.41 349,439 +0.75(+1.85%)
Feb 05, 2019 40.93 41.42 40.59 40.66 309,290 -0.49(-1.20%)
Feb 04, 2019 41.80 42.34 40.25 41.15 544,811 -1.39(-3.26%)
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.