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 (%)
Mar 31, 2021 39.47 40.12 37.97 38.67 548,963 -0.41(-1.06%)
Mar 30, 2021 36.40 39.44 36.07 39.08 783,863 +2.85(+7.86%)
Mar 29, 2021 38.55 39.27 36.19 36.24 504,359 -2.31(-6.00%)
Mar 26, 2021 37.57 39.16 37.21 38.55 414,058 +2.01(+5.50%)
Mar 25, 2021 34.11 36.92 34.03 36.54 472,930 +1.59(+4.54%)
Mar 24, 2021 36.95 37.34 34.90 34.95 518,512 -0.96(-2.67%)
Mar 23, 2021 37.39 38.22 35.33 35.91 554,407 -2.17(-5.70%)
Mar 22, 2021 39.95 39.96 37.59 38.08 463,384 -1.70(-4.28%)
Mar 19, 2021 40.22 40.22 37.87 39.78 1,890,343 -0.43(-1.08%)
Mar 18, 2021 42.36 43.16 39.85 40.21 506,868 -2.12(-5.02%)
Mar 17, 2021 41.35 42.65 40.98 42.33 341,370 +0.84(+2.02%)
Mar 16, 2021 42.17 42.95 41.24 41.50 328,283 -0.93(-2.19%)
Mar 15, 2021 43.46 43.46 41.64 42.43 360,824 -1.52(-3.46%)
Mar 12, 2021 44.78 45.16 42.99 43.95 447,685 -0.72(-1.62%)
Mar 11, 2021 43.69 44.70 43.27 44.67 535,971 +1.51(+3.51%)
Mar 10, 2021 42.31 43.36 41.39 43.16 396,048 +1.39(+3.33%)
Mar 09, 2021 42.16 42.40 39.90 41.77 454,921 -0.32(-0.76%)
Mar 08, 2021 39.51 42.21 39.16 42.09 488,118 +2.83(+7.20%)
Mar 05, 2021 39.62 40.38 37.35 39.26 417,782 +1.03(+2.70%)
Mar 04, 2021 40.53 40.96 36.65 38.23 488,459 -2.57(-6.31%)
Mar 03, 2021 40.17 41.62 39.58 40.80 467,730 +0.84(+2.09%)
Mar 02, 2021 41.59 41.66 39.47 39.97 413,684 -1.55(-3.73%)
Mar 01, 2021 39.52 41.80 39.06 41.52 588,649 +3.31(+8.66%)
Feb 26, 2021 40.15 40.86 37.82 38.21 437,788 -2.26(-5.60%)
Feb 25, 2021 42.19 42.88 40.32 40.47 454,286 -1.34(-3.21%)
Feb 24, 2021 40.11 42.35 39.77 41.82 431,852 +1.91(+4.78%)
Feb 23, 2021 39.10 40.42 38.09 39.91 468,810 +0.62(+1.58%)
Feb 22, 2021 35.60 39.53 35.60 39.29 561,938 +3.26(+9.05%)
Feb 19, 2021 35.00 37.12 35.00 36.03 361,915 +1.35(+3.90%)
Feb 18, 2021 34.96 35.36 33.86 34.68 261,298 -0.42(-1.20%)
Feb 17, 2021 35.00 35.77 34.38 35.10 368,949 -0.04(-0.11%)
Feb 16, 2021 34.33 35.51 33.96 35.14 293,458 +1.43(+4.24%)
Feb 12, 2021 33.17 34.10 32.74 33.71 255,181 +0.45(+1.36%)
Feb 11, 2021 32.62 33.29 31.85 33.26 316,528 +0.79(+2.43%)
Feb 10, 2021 32.18 33.03 32.12 32.47 295,136 +0.73(+2.31%)
Feb 09, 2021 32.01 32.16 31.01 31.73 268,434 -0.54(-1.66%)
Feb 08, 2021 31.39 32.47 31.33 32.27 276,465 +1.36(+4.41%)
Feb 05, 2021 31.42 31.88 30.60 30.91 333,396 -0.06(-0.18%)
Feb 04, 2021 29.88 31.00 29.88 30.96 404,103 +1.25(+4.21%)
Feb 03, 2021 29.58 29.87 28.84 29.71 282,687 -0.08(-0.25%)
Feb 02, 2021 29.85 30.87 29.59 29.79 371,349 +0.42(+1.44%)
Feb 01, 2021 29.47 29.82 28.20 29.37 844,855 +0.20(+0.68%)
Jan 29, 2021 30.64 30.79 28.95 29.17 695,828 -1.65(-5.36%)
Jan 28, 2021 33.07 34.03 29.52 30.82 861,871 -1.28(-3.98%)
Jan 27, 2021 31.32 33.29 31.08 32.10 781,409 -0.35(-1.06%)
Jan 26, 2021 33.22 33.78 32.18 32.45 497,539 -0.41(-1.25%)
Jan 25, 2021 32.34 32.92 31.81 32.86 341,599 +0.29(+0.89%)
Jan 22, 2021 31.90 32.73 31.70 32.57 385,452 -0.08(-0.26%)
Jan 21, 2021 33.94 33.94 32.25 32.65 477,548 -1.25(-3.69%)
Jan 20, 2021 34.05 34.86 33.42 33.90 448,733 +0.07(+0.22%)
Jan 19, 2021 33.97 34.99 33.69 33.83 485,625 +0.49(+1.48%)
Jan 15, 2021 32.57 33.60 32.57 33.33 681,584 -0.21(-0.64%)
Jan 14, 2021 32.07 33.99 31.62 33.55 507,711 +2.04(+6.49%)
Jan 13, 2021 31.36 31.75 31.00 31.50 350,481 +0.03(+0.09%)
Jan 12, 2021 30.54 31.73 30.22 31.48 271,766 +1.25(+4.14%)
Jan 11, 2021 30.00 30.74 29.75 30.22 310,412 -0.82(-2.65%)
Jan 08, 2021 31.25 31.55 30.60 31.05 478,629 -0.01(-0.03%)
Jan 07, 2021 32.09 32.29 30.58 31.06 631,670 -0.49(-1.57%)
Jan 06, 2021 29.93 31.93 29.60 31.55 995,921 +2.57(+8.86%)
Jan 05, 2021 26.30 29.29 26.30 28.98 720,670 +2.75(+10.50%)
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.