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 (%)
Jun 30, 2020 22.04 22.58 21.60 22.30 413,394 -0.11(-0.49%)
Jun 29, 2020 21.58 22.67 21.42 22.41 694,199 +1.29(+6.13%)
Jun 26, 2020 21.59 21.74 20.44 21.11 703,696 -0.55(-2.54%)
Jun 25, 2020 20.64 21.69 20.20 21.66 561,807 +0.55(+2.61%)
Jun 24, 2020 21.75 22.18 20.94 21.11 469,405 -1.27(-5.66%)
Jun 23, 2020 23.05 23.05 22.06 22.38 411,416 -0.16(-0.69%)
Jun 22, 2020 22.50 22.63 21.64 22.53 372,242 +0.15(+0.66%)
Jun 19, 2020 23.62 24.19 21.96 22.39 1,438,865 -0.84(-3.60%)
Jun 18, 2020 22.87 23.79 22.75 23.22 367,189 -0.37(-1.56%)
Jun 17, 2020 23.74 24.15 23.30 23.59 345,938 -0.17(-0.70%)
Jun 16, 2020 24.33 24.72 23.17 23.76 517,005 +1.18(+5.25%)
Jun 15, 2020 21.07 22.76 20.84 22.57 491,949 +0.33(+1.49%)
Jun 12, 2020 22.16 22.79 21.41 22.24 467,606 +1.67(+8.13%)
Jun 11, 2020 22.00 22.82 20.35 20.57 584,464 -3.28(-13.75%)
Jun 10, 2020 25.37 25.63 23.64 23.85 530,453 -1.83(-7.12%)
Jun 09, 2020 25.71 25.97 25.01 25.68 389,524 -0.90(-3.39%)
Jun 08, 2020 27.82 28.34 26.21 26.58 525,451 -0.30(-1.13%)
Jun 05, 2020 26.55 28.03 26.45 26.88 728,743 +2.10(+8.49%)
Jun 04, 2020 24.41 24.83 23.43 24.78 518,199 +0.24(+0.97%)
Jun 03, 2020 22.95 24.78 22.82 24.54 468,328 +2.31(+10.41%)
Jun 02, 2020 22.48 22.73 22.08 22.22 457,864 +0.44(+2.02%)
Jun 01, 2020 21.59 22.31 21.42 21.78 396,577 +0.32(+1.50%)
May 29, 2020 21.50 21.86 20.97 21.46 424,156 -0.53(-2.42%)
May 28, 2020 23.88 24.06 21.82 21.99 511,233 -1.69(-7.13%)
May 27, 2020 22.80 23.76 22.62 23.68 645,982 +1.71(+7.77%)
May 26, 2020 21.99 22.37 21.58 21.97 491,357 +1.37(+6.64%)
May 22, 2020 20.34 20.79 19.66 20.61 367,203 +0.54(+2.70%)
May 21, 2020 20.60 20.93 19.92 20.06 564,958 -0.48(-2.32%)
May 20, 2020 19.35 20.93 19.30 20.54 557,691 +1.65(+8.75%)
May 19, 2020 19.45 19.84 18.86 18.89 436,809 -0.84(-4.24%)
May 18, 2020 18.95 19.94 18.64 19.72 570,371 +2.05(+11.58%)
May 15, 2020 17.48 18.01 17.13 17.68 277,362 +0.17(+0.94%)
May 14, 2020 16.35 17.63 15.82 17.51 530,497 +0.57(+3.36%)
May 13, 2020 17.59 17.68 16.72 16.94 534,301 -0.92(-5.14%)
May 12, 2020 18.65 18.92 17.82 17.86 382,126 -0.69(-3.71%)
May 11, 2020 19.33 19.33 18.30 18.55 573,760 -1.31(-6.61%)
May 08, 2020 19.26 20.17 19.26 19.86 661,989 +1.17(+6.24%)
May 07, 2020 18.30 19.55 18.21 18.70 578,313 +0.83(+4.62%)
May 06, 2020 18.89 19.19 17.81 17.87 567,524 -1.08(-5.72%)
May 05, 2020 20.51 21.17 18.92 18.95 452,194 -0.57(-2.92%)
May 04, 2020 18.63 20.67 18.42 19.52 900,652 +0.04(+0.19%)
May 01, 2020 19.86 20.59 19.07 19.49 771,996 -0.68(-3.38%)
Apr 30, 2020 21.50 22.45 20.00 20.17 823,830 -1.33(-6.18%)
Apr 29, 2020 20.06 22.09 20.00 21.50 750,501 +2.42(+12.69%)
Apr 28, 2020 19.48 19.76 18.49 19.08 566,022 +0.48(+2.59%)
Apr 27, 2020 17.01 18.72 16.63 18.59 954,690 +2.07(+12.56%)
Apr 24, 2020 16.72 17.19 16.38 16.52 957,878 -0.04(-0.22%)
Apr 23, 2020 16.54 17.58 16.51 16.56 662,373 +0.11(+0.66%)
Apr 22, 2020 17.11 17.25 16.29 16.45 461,637 -0.11(-0.66%)
Apr 21, 2020 16.64 17.17 16.38 16.56 693,506 -2.37(-12.54%)
Apr 20, 2020 19.17 19.38 17.24 18.93 427,753 +0.64(+3.48%)
Apr 17, 2020 18.15 18.49 17.63 18.29 483,116 +1.58(+9.47%)
Apr 16, 2020 17.43 17.43 16.38 16.71 697,396 -0.81(-4.62%)
Apr 15, 2020 17.68 18.19 16.71 17.52 479,603 -1.29(-6.87%)
Apr 14, 2020 20.17 20.55 18.62 18.81 501,321 -0.54(-2.77%)
Apr 13, 2020 20.77 20.95 19.18 19.35 454,697 -1.42(-6.83%)
Apr 09, 2020 20.83 21.51 20.23 20.77 728,906 +0.95(+4.77%)
Apr 08, 2020 18.83 20.03 18.56 19.82 478,006 +1.46(+7.98%)
Apr 07, 2020 19.01 19.96 18.26 18.36 840,812 +0.36(+2.02%)
Apr 06, 2020 17.48 18.76 17.42 17.99 689,138 +1.69(+10.38%)
Apr 03, 2020 17.21 17.50 15.99 16.30 724,179 -0.89(-5.19%)
Apr 02, 2020 16.65 17.90 16.59 17.19 768,928 +0.50(+3.00%)
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.