Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 37.70 37.75 35.78 36.01 530,281 -2.13(-5.58%)
Jan 30, 2020 38.53 39.56 37.67 38.14 400,887 -1.33(-3.36%)
Jan 29, 2020 38.89 39.90 38.89 39.46 369,725 +0.60(+1.56%)
Jan 28, 2020 39.15 39.55 38.60 38.86 610,200 +0.21(+0.54%)
Jan 27, 2020 37.88 39.25 37.07 38.65 479,035 -0.13(-0.33%)
Jan 24, 2020 39.52 39.52 37.94 38.78 446,755 -0.62(-1.58%)
Jan 23, 2020 39.24 39.59 38.08 39.40 524,567 -0.17(-0.43%)
Jan 22, 2020 39.66 39.91 39.18 39.57 576,188 -0.09(-0.23%)
Jan 21, 2020 41.37 41.37 39.63 39.66 390,838 -2.17(-5.20%)
Jan 17, 2020 42.99 43.06 41.73 41.84 235,630 -0.92(-2.15%)
Jan 16, 2020 42.49 42.95 42.37 42.76 278,812 +0.12(+0.28%)
Jan 15, 2020 43.15 43.51 42.36 42.64 226,710 -0.75(-1.73%)
Jan 14, 2020 42.61 43.59 42.50 43.39 343,320 +0.52(+1.22%)
Jan 13, 2020 42.71 43.05 42.43 42.86 336,658 +0.23(+0.55%)
Jan 10, 2020 43.60 43.95 42.47 42.63 399,296 -1.06(-2.44%)
Jan 09, 2020 43.99 44.00 43.32 43.69 200,184 -0.27(-0.62%)
Jan 08, 2020 43.73 44.09 43.46 43.96 350,725 +0.23(+0.52%)
Jan 07, 2020 43.44 44.16 43.44 43.74 223,435 -0.25(-0.57%)
Jan 06, 2020 43.61 44.33 43.37 43.99 255,105 -0.01(-0.02%)
Jan 03, 2020 43.86 44.42 43.78 44.00 169,542 -0.62(-1.39%)
Jan 02, 2020 45.32 45.32 43.85 44.62 265,841 -0.27(-0.60%)
Dec 31, 2019 44.86 45.54 44.65 44.89 192,717 -0.03(-0.06%)
Dec 30, 2019 45.41 45.72 44.84 44.92 150,308 -0.42(-0.93%)
Dec 27, 2019 45.44 45.60 44.91 45.34 123,303 +0.09(+0.20%)
Dec 26, 2019 45.51 46.02 45.01 45.25 225,437 +0.11(+0.24%)
Dec 24, 2019 45.65 45.87 44.89 45.15 70,411 -0.37(-0.81%)
Dec 23, 2019 44.55 45.56 44.37 45.52 220,351 +1.03(+2.31%)
Dec 20, 2019 45.16 45.61 44.29 44.49 1,144,886 -0.40(-0.88%)
Dec 19, 2019 44.95 44.95 44.23 44.88 458,036 +0.04(+0.08%)
Dec 18, 2019 45.32 45.48 44.71 44.85 344,483 +0.01(+0.02%)
Dec 17, 2019 43.76 44.98 43.58 44.84 395,239 +1.18(+2.71%)
Dec 16, 2019 46.45 46.83 43.14 43.66 977,913 -4.61(-9.55%)
Dec 13, 2019 48.45 48.50 47.44 48.27 276,103 -0.39(-0.80%)
Dec 12, 2019 48.36 49.51 48.00 48.65 287,042 +0.08(+0.17%)
Dec 11, 2019 48.25 48.84 48.22 48.57 133,910 +0.41(+0.86%)
Dec 10, 2019 47.95 48.34 47.87 48.16 202,400 +0.17(+0.36%)
Dec 09, 2019 48.11 48.80 47.81 47.99 263,542 -0.32(-0.67%)
Dec 06, 2019 48.35 48.83 48.13 48.31 243,724 +0.69(+1.44%)
Dec 05, 2019 47.43 47.74 46.85 47.63 155,449 +0.37(+0.78%)
Dec 04, 2019 47.45 48.12 47.20 47.26 224,842 +0.23(+0.50%)
Dec 03, 2019 46.31 47.17 45.43 47.02 202,629 -0.22(-0.46%)
Dec 02, 2019 47.54 47.81 46.80 47.24 209,398 -0.17(-0.36%)
Nov 29, 2019 47.84 47.89 47.22 47.41 65,200 -0.92(-1.90%)
Nov 27, 2019 48.00 48.43 47.29 48.33 111,328 +0.60(+1.25%)
Nov 26, 2019 47.82 48.23 47.40 47.73 163,999 +0.02(+0.04%)
Nov 25, 2019 46.96 48.19 46.90 47.72 194,524 +1.03(+2.20%)
Nov 22, 2019 47.29 47.55 46.68 46.69 134,725 -0.03(-0.06%)
Nov 21, 2019 47.52 47.52 46.46 46.72 131,207 -0.60(-1.26%)
Nov 20, 2019 47.27 48.13 46.84 47.31 255,281 -0.52(-1.09%)
Nov 19, 2019 48.43 48.59 47.41 47.83 140,463 +0.05(+0.09%)
Nov 18, 2019 47.37 47.88 46.72 47.79 226,243 +0.04(+0.08%)
Nov 15, 2019 47.27 48.23 47.22 47.75 150,692 +1.03(+2.20%)
Nov 14, 2019 47.07 47.60 46.36 46.72 205,791 -0.50(-1.05%)
Nov 13, 2019 47.10 47.40 46.49 47.22 226,518 -0.53(-1.11%)
Nov 12, 2019 47.86 48.69 47.22 47.75 169,317 +0.01(+0.02%)
Nov 11, 2019 47.53 48.12 47.00 47.74 184,045 -0.47(-0.97%)
Nov 08, 2019 46.94 48.23 46.72 48.21 240,176 +1.00(+2.12%)
Nov 07, 2019 47.69 48.10 47.04 47.21 164,988 +0.28(+0.60%)
Nov 06, 2019 47.11 47.14 46.09 46.93 199,350 -0.58(-1.21%)
Nov 05, 2019 47.60 47.97 47.11 47.51 327,371 +0.31(+0.65%)
Nov 04, 2019 46.91 47.32 46.07 47.20 217,446 +0.99(+2.15%)
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.