Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.79 29.85 29.16 29.53 392,682 -0.58(-1.94%)
Oct 28, 2021 28.88 30.73 28.50 30.11 425,316 +1.03(+3.55%)
Oct 27, 2021 29.19 29.57 28.87 29.08 252,594 -0.52(-1.74%)
Oct 26, 2021 29.65 29.60 256,940 +0.00(+0.00%)
Oct 25, 2021 30.70 30.84 29.45 29.60 275,872 -0.84(-2.76%)
Oct 22, 2021 31.34 31.60 30.32 30.44 175,444 -0.69(-2.23%)
Oct 21, 2021 31.18 31.36 30.62 31.13 225,311 -0.61(-1.92%)
Oct 20, 2021 31.24 31.90 30.79 31.74 186,767 +0.29(+0.94%)
Oct 19, 2021 31.56 31.56 31.10 31.44 166,909 +0.06(+0.18%)
Oct 18, 2021 31.53 31.76 30.83 31.39 215,075 -0.61(-1.90%)
Oct 15, 2021 32.62 33.39 31.98 32.00 388,242 +0.30(+0.96%)
Oct 14, 2021 31.82 32.39 31.49 31.69 272,532 +0.48(+1.52%)
Oct 13, 2021 31.46 31.49 30.23 31.22 230,786 -0.55(-1.74%)
Oct 12, 2021 32.24 32.54 31.73 31.77 150,578 -0.37(-1.15%)
Oct 11, 2021 32.07 33.35 31.95 32.14 173,523 +0.48(+1.53%)
Oct 08, 2021 32.14 32.34 31.56 31.65 146,519 -0.40(-1.25%)
Oct 07, 2021 31.56 32.57 31.42 32.05 191,413 +0.96(+3.09%)
Oct 06, 2021 31.02 31.46 30.03 31.09 220,599 -0.73(-2.30%)
Oct 05, 2021 31.53 32.23 31.15 31.82 201,179 +0.35(+1.12%)
Oct 04, 2021 32.51 32.96 31.34 31.47 207,855 -1.07(-3.30%)
Oct 01, 2021 31.34 32.96 31.22 32.55 331,502 +1.43(+4.61%)
Sep 30, 2021 31.75 32.19 31.13 31.11 379,183 -0.33(-1.06%)
Sep 29, 2021 32.19 32.24 30.98 31.44 232,510 -0.20(-0.63%)
Sep 28, 2021 31.70 32.16 31.07 31.64 301,216 -0.61(-1.89%)
Sep 27, 2021 31.50 32.62 31.50 32.25 205,773 +1.20(+3.86%)
Sep 24, 2021 31.04 31.92 31.02 31.05 259,778 -0.30(-0.97%)
Sep 23, 2021 30.96 31.64 30.74 31.36 346,221 +0.91(+3.00%)
Sep 22, 2021 30.47 31.14 30.38 30.45 217,199 +0.63(+2.10%)
Sep 21, 2021 30.45 30.45 28.77 29.82 282,608 -0.16(-0.54%)
Sep 20, 2021 28.79 30.03 28.72 29.98 248,052 -0.02(-0.06%)
Sep 17, 2021 30.33 30.47 29.44 30.00 791,573 -0.39(-1.28%)
Sep 16, 2021 30.96 31.24 29.96 30.39 274,747 -0.96(-3.06%)
Sep 15, 2021 30.41 31.44 30.17 31.35 231,270 +1.11(+3.68%)
Sep 14, 2021 30.82 30.95 29.93 30.24 364,990 -0.52(-1.70%)
Sep 13, 2021 30.48 30.87 29.84 30.76 241,404 +0.71(+2.37%)
Sep 10, 2021 30.93 31.45 30.05 30.05 258,002 -0.38(-1.25%)
Sep 09, 2021 29.85 31.02 29.79 30.43 311,101 +0.42(+1.39%)
Sep 08, 2021 30.89 30.89 29.82 30.01 285,470 -0.97(-3.13%)
Sep 07, 2021 31.54 31.89 30.92 30.98 275,457 -0.68(-2.16%)
Sep 03, 2021 32.19 32.25 31.59 31.66 252,008 -0.39(-1.22%)
Sep 02, 2021 32.33 32.77 32.01 32.05 218,943 +0.12(+0.39%)
Sep 01, 2021 31.70 32.00 30.46 31.93 400,829 +0.24(+0.75%)
Aug 31, 2021 31.77 32.09 31.23 31.69 311,094 -0.26(-0.80%)
Aug 30, 2021 32.67 32.67 31.60 31.95 281,808 -0.35(-1.09%)
Aug 27, 2021 31.40 32.65 31.40 32.30 298,917 +1.07(+3.42%)
Aug 26, 2021 31.70 32.17 31.18 31.23 293,893 -0.70(-2.19%)
Aug 25, 2021 32.42 32.42 31.61 31.93 224,249 -0.24(-0.73%)
Aug 24, 2021 32.28 33.00 32.12 32.17 391,985 +0.48(+1.52%)
Aug 23, 2021 31.20 31.92 31.09 31.69 368,203 +1.14(+3.74%)
Aug 20, 2021 30.63 31.16 30.28 30.54 399,853 -0.10(-0.34%)
Aug 19, 2021 31.26 31.44 30.22 30.65 420,896 -1.53(-4.76%)
Aug 18, 2021 32.28 33.34 32.12 32.18 248,181 -0.48(-1.48%)
Aug 17, 2021 33.09 33.16 31.83 32.66 294,581 -1.10(-3.25%)
Aug 16, 2021 34.10 34.37 33.07 33.75 236,262 -1.15(-3.30%)
Aug 13, 2021 35.60 35.60 34.57 34.91 205,565 -0.75(-2.09%)
Aug 12, 2021 36.10 36.11 35.07 35.65 152,474 -0.87(-2.38%)
Aug 11, 2021 36.36 36.70 35.37 36.52 317,532 +0.53(+1.47%)
Aug 10, 2021 34.93 36.16 34.92 35.99 231,656 +1.32(+3.81%)
Aug 09, 2021 34.68 35.12 33.89 34.67 214,558 -0.40(-1.13%)
Aug 06, 2021 35.08 35.49 34.49 35.07 174,320 +0.76(+2.20%)
Aug 05, 2021 33.38 34.51 33.38 34.31 255,145 +0.63(+1.88%)
Aug 04, 2021 35.56 35.62 33.70 33.68 353,485 -2.50(-6.92%)
Aug 03, 2021 35.63 36.42 34.51 36.18 592,552 +0.29(+0.82%)
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.