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 (%)
Dec 31, 2021 27.65 28.36 27.41 27.91 312,468 +0.22(+0.79%)
Dec 30, 2021 28.54 28.76 27.66 27.69 220,771 -0.78(-2.75%)
Dec 29, 2021 28.75 28.83 28.29 28.48 347,761 -0.17(-0.60%)
Dec 28, 2021 28.76 28.99 28.11 28.65 263,644 -0.33(-1.15%)
Dec 27, 2021 27.73 29.01 27.23 28.98 376,730 +1.27(+4.59%)
Dec 23, 2021 27.57 27.80 27.10 27.71 269,126 +0.08(+0.28%)
Dec 22, 2021 28.29 28.52 27.21 27.64 412,247 -0.91(-3.18%)
Dec 21, 2021 27.46 28.73 27.46 28.54 280,437 +1.15(+4.19%)
Dec 20, 2021 28.67 28.81 26.78 27.40 409,878 -1.81(-6.19%)
Dec 17, 2021 27.41 29.28 27.07 29.20 1,484,707 +1.64(+5.93%)
Dec 16, 2021 28.89 29.18 27.35 27.57 413,208 -1.00(-3.51%)
Dec 15, 2021 27.73 28.64 26.82 28.57 537,977 +0.56(+2.01%)
Dec 14, 2021 27.56 28.93 27.56 28.01 416,456 +0.05(+0.17%)
Dec 13, 2021 28.29 28.43 27.05 27.96 466,560 -0.33(-1.15%)
Dec 10, 2021 27.87 28.44 27.39 28.29 299,082 +0.96(+3.50%)
Dec 09, 2021 27.64 28.08 26.79 27.33 228,131 -0.75(-2.66%)
Dec 08, 2021 28.09 28.54 27.94 28.08 236,134 -0.04(-0.14%)
Dec 07, 2021 28.39 29.14 27.83 28.11 229,424 +0.36(+1.31%)
Dec 06, 2021 27.52 28.32 27.12 27.75 352,478 +0.79(+2.94%)
Dec 03, 2021 27.48 27.78 26.75 26.96 213,739 -0.56(-2.05%)
Dec 02, 2021 26.81 27.91 26.75 27.52 249,336 +1.07(+4.05%)
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.