Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.30 27.30 27.30 339,067 +0.56(+2.10%)
Dec 30, 2020 26.06 27.03 26.06 26.73 339,067 +0.70(+2.70%)
Dec 29, 2020 26.70 26.73 25.83 26.03 317,800 -0.81(-3.00%)
Dec 28, 2020 27.22 27.75 26.77 26.84 284,415 +0.00(+0.00%)
Dec 24, 2020 26.92 27.16 26.73 26.84 243,542 +0.11(+0.42%)
Dec 23, 2020 26.09 26.86 26.01 26.73 261,603 +0.99(+3.86%)
Dec 22, 2020 25.83 25.99 25.31 25.73 218,587 +0.04(+0.15%)
Dec 21, 2020 25.27 25.97 25.22 25.69 287,556 -0.38(-1.44%)
Dec 18, 2020 27.70 27.91 25.90 26.07 1,497,631 -1.76(-6.33%)
Dec 17, 2020 27.70 27.93 27.08 27.83 391,945 +0.28(+1.02%)
Dec 16, 2020 27.90 28.09 27.11 27.55 524,245 -0.30(-1.08%)
Dec 15, 2020 26.67 27.87 26.22 27.85 614,921 +1.83(+7.02%)
Dec 14, 2020 26.99 27.02 25.91 26.02 644,896 -0.42(-1.60%)
Dec 11, 2020 26.31 26.58 25.95 26.44 278,638 -0.35(-1.29%)
Dec 10, 2020 26.27 27.08 26.07 26.79 469,653 +0.38(+1.42%)
Dec 09, 2020 27.38 27.69 25.96 26.42 561,457 -0.76(-2.79%)
Dec 08, 2020 26.53 27.66 26.42 27.18 517,720 +0.22(+0.80%)
Dec 07, 2020 27.42 27.64 26.34 26.96 532,823 -0.80(-2.87%)
Dec 04, 2020 25.66 27.90 25.51 27.76 687,849 +2.54(+10.07%)
Dec 03, 2020 25.25 25.66 24.66 25.22 562,027 +0.06(+0.22%)
Dec 02, 2020 23.89 25.25 23.67 25.16 390,642 +1.35(+5.67%)
Dec 01, 2020 23.41 24.15 23.29 23.81 476,845 +0.90(+3.93%)
Nov 30, 2020 24.02 24.02 22.83 22.91 436,653 -1.29(-5.34%)
Nov 27, 2020 24.42 24.54 23.82 24.20 150,200 -0.17(-0.69%)
Nov 25, 2020 25.18 25.26 24.13 24.37 366,540 -1.17(-4.59%)
Nov 24, 2020 25.78 25.91 25.19 25.54 537,361 +0.63(+2.52%)
Nov 23, 2020 24.38 25.24 24.38 24.92 392,717 +1.01(+4.24%)
Nov 20, 2020 23.27 23.98 23.06 23.90 347,231 +0.48(+2.04%)
Nov 19, 2020 24.04 24.46 22.71 23.43 401,743 -0.81(-3.33%)
Nov 18, 2020 23.74 24.59 23.74 24.23 725,480 +0.67(+2.86%)
Nov 17, 2020 23.23 23.89 22.50 23.56 752,482 -0.12(-0.51%)
Nov 16, 2020 22.81 23.73 22.25 23.68 693,291 +1.99(+9.16%)
Nov 13, 2020 20.35 21.86 20.35 21.69 564,105 +1.65(+8.23%)
Nov 12, 2020 20.70 20.70 19.77 20.04 674,793 -1.04(-4.94%)
Nov 11, 2020 21.37 21.56 20.83 21.08 464,226 -0.23(-1.06%)
Nov 10, 2020 20.75 21.33 20.62 21.31 986,429 +0.88(+4.31%)
Nov 09, 2020 19.70 21.36 19.47 20.43 825,402 +2.72(+15.35%)
Nov 06, 2020 17.92 18.18 17.63 17.71 281,199 -0.08(-0.47%)
Nov 05, 2020 17.12 17.94 16.87 17.79 1,019,251 +0.92(+5.44%)
Nov 04, 2020 16.87 17.18 16.50 16.87 1,145,942 -0.39(-2.28%)
Nov 03, 2020 17.32 17.60 17.17 17.27 612,197 +0.34(+1.99%)
Nov 02, 2020 16.71 16.94 16.20 16.93 339,591 +0.54(+3.32%)
Oct 30, 2020 16.08 16.57 15.88 16.39 443,027 +0.21(+1.27%)
Oct 29, 2020 15.15 16.27 14.90 16.18 614,486 +1.10(+7.27%)
Oct 28, 2020 15.83 15.96 15.05 15.08 564,492 -1.31(-8.00%)
Oct 27, 2020 16.62 16.85 16.34 16.40 694,264 -0.37(-2.18%)
Oct 26, 2020 16.92 17.23 16.70 16.76 771,295 -0.42(-2.45%)
Oct 23, 2020 17.10 17.85 16.93 17.18 893,997 +0.34(+2.04%)
Oct 22, 2020 15.63 16.87 15.12 16.84 982,950 +1.00(+6.32%)
Oct 21, 2020 16.32 16.44 15.82 15.84 641,290 -0.39(-2.40%)
Oct 20, 2020 16.98 17.18 16.20 16.23 445,706 -0.46(-2.78%)
Oct 19, 2020 17.16 17.63 16.65 16.69 321,529 -0.45(-2.60%)
Oct 16, 2020 17.10 17.28 16.96 17.14 377,441 -0.02(-0.11%)
Oct 15, 2020 16.78 17.22 16.62 17.16 542,003 +0.01(+0.05%)
Oct 14, 2020 17.01 17.39 17.01 17.15 274,508 +0.21(+1.26%)
Oct 13, 2020 17.30 17.49 16.81 16.93 314,252 -0.65(-3.69%)
Oct 12, 2020 17.53 17.85 17.28 17.58 236,010 +0.07(+0.42%)
Oct 09, 2020 17.87 17.90 17.24 17.51 274,130 -0.17(-0.94%)
Oct 08, 2020 17.77 17.77 17.28 17.67 372,821 +0.20(+1.17%)
Oct 07, 2020 17.28 17.66 17.14 17.47 445,262 +0.48(+2.84%)
Oct 06, 2020 18.17 18.26 16.90 16.99 414,555 -0.83(-4.68%)
Oct 05, 2020 17.61 17.97 17.61 17.82 238,307 +0.33(+1.91%)
Oct 02, 2020 16.60 17.58 16.53 17.49 391,676 +0.50(+2.95%)
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.