Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.49 46.66 44.63 45.45 325,310 -1.04(-2.24%)
May 27, 2021 43.98 46.64 43.98 46.49 459,856 +3.33(+7.71%)
May 26, 2021 41.79 43.39 41.57 43.16 175,923 +1.42(+3.41%)
May 25, 2021 43.93 44.88 41.68 41.74 470,494 -2.05(-4.68%)
May 24, 2021 42.31 44.10 41.80 43.79 278,178 +1.68(+3.99%)
May 21, 2021 41.98 42.68 41.45 42.11 248,326 +0.75(+1.81%)
May 20, 2021 41.66 41.79 40.53 41.36 382,205 +0.06(+0.14%)
May 19, 2021 40.88 41.48 40.41 41.31 342,503 -0.71(-1.69%)
May 18, 2021 42.79 43.13 41.95 42.02 307,051 -1.01(-2.34%)
May 17, 2021 40.06 43.22 40.06 43.02 335,573 +2.87(+7.16%)
May 14, 2021 40.27 40.27 39.11 40.15 336,277 -0.01(-0.02%)
May 13, 2021 39.18 41.50 39.18 40.16 294,031 +0.98(+2.49%)
May 12, 2021 40.04 40.47 38.74 39.18 378,225 -1.19(-2.94%)
May 11, 2021 37.95 40.54 37.82 40.37 338,668 +1.10(+2.80%)
May 10, 2021 39.84 40.90 38.97 39.27 400,685 +0.05(+0.12%)
May 07, 2021 39.01 39.33 38.36 39.22 207,639 +0.01(+0.02%)
May 06, 2021 38.66 39.25 37.97 39.21 222,280 +0.72(+1.87%)
May 05, 2021 38.09 38.72 37.28 38.49 240,908 +0.75(+1.99%)
May 04, 2021 37.45 38.53 37.27 37.74 308,386 -0.06(-0.15%)
May 03, 2021 36.20 37.82 35.97 37.80 498,715 +2.07(+5.79%)
Apr 30, 2021 36.59 37.02 35.19 35.73 520,852 -1.81(-4.83%)
Apr 29, 2021 40.48 40.51 36.61 37.54 340,635 -2.56(-6.38%)
Apr 28, 2021 39.47 40.50 39.04 40.10 274,681 +0.95(+2.43%)
Apr 27, 2021 39.21 39.51 38.52 39.14 280,887 -0.33(-0.84%)
Apr 26, 2021 38.25 39.63 38.11 39.47 271,061 +1.32(+3.46%)
Apr 23, 2021 37.24 38.57 36.68 38.15 220,042 +1.50(+4.09%)
Apr 22, 2021 37.84 37.84 36.61 36.65 244,850 -1.18(-3.12%)
Apr 21, 2021 36.47 37.96 35.85 37.83 402,878 +1.09(+2.98%)
Apr 20, 2021 38.26 38.26 36.55 36.74 192,985 -1.78(-4.63%)
Apr 19, 2021 38.95 39.74 38.01 38.52 179,314 -0.79(-2.02%)
Apr 16, 2021 40.11 40.14 38.99 39.31 150,192 -0.09(-0.24%)
Apr 15, 2021 40.24 40.24 38.78 39.41 178,260 -0.39(-0.97%)
Apr 14, 2021 38.78 40.31 38.68 39.79 192,361 +1.39(+3.61%)
Apr 13, 2021 38.68 38.82 37.78 38.41 195,637 -0.56(-1.43%)
Apr 12, 2021 39.09 39.10 38.44 38.96 182,942 +0.06(+0.15%)
Apr 09, 2021 39.46 39.55 38.62 38.91 213,470 -0.44(-1.13%)
Apr 08, 2021 38.58 39.47 38.21 39.35 204,501 +0.49(+1.26%)
Apr 07, 2021 39.80 39.80 38.65 38.86 191,537 -0.55(-1.39%)
Apr 06, 2021 39.64 40.25 39.17 39.41 216,912 -0.40(-1.00%)
Apr 05, 2021 39.86 40.62 38.99 39.80 359,231 +0.79(+2.03%)
Apr 01, 2021 38.96 39.54 38.30 39.01 330,699 +0.19(+0.49%)
Mar 31, 2021 39.63 40.28 38.12 38.82 546,793 -0.42(-1.06%)
Mar 30, 2021 36.54 39.60 36.21 39.24 780,764 +2.86(+7.86%)
Mar 29, 2021 38.70 39.43 36.33 36.38 502,364 -2.32(-6.00%)
Mar 26, 2021 37.72 39.31 37.36 38.70 412,420 +2.02(+5.50%)
Mar 25, 2021 34.25 37.06 34.16 36.68 471,060 +1.59(+4.54%)
Mar 24, 2021 37.10 37.48 35.04 35.09 516,461 -0.96(-2.67%)
Mar 23, 2021 37.54 38.37 35.47 36.05 552,215 -2.18(-5.70%)
Mar 22, 2021 40.11 40.12 37.74 38.23 461,552 -1.71(-4.28%)
Mar 19, 2021 40.38 40.38 38.02 39.94 1,882,869 -0.43(-1.08%)
Mar 18, 2021 42.53 43.33 40.01 40.37 504,864 -2.13(-5.02%)
Mar 17, 2021 41.51 42.82 41.14 42.50 340,020 +0.84(+2.02%)
Mar 16, 2021 42.34 43.12 41.40 41.66 326,985 -0.93(-2.19%)
Mar 15, 2021 43.63 43.63 41.80 42.60 359,397 -1.53(-3.46%)
Mar 12, 2021 44.96 45.34 43.16 44.13 445,914 -0.73(-1.62%)
Mar 11, 2021 43.86 44.88 43.45 44.85 533,852 +1.52(+3.51%)
Mar 10, 2021 42.47 43.53 41.56 43.33 394,482 +1.40(+3.33%)
Mar 09, 2021 42.32 42.57 40.06 41.94 453,122 -0.32(-0.76%)
Mar 08, 2021 39.66 42.38 39.31 42.26 486,188 +2.84(+7.20%)
Mar 05, 2021 39.78 40.54 37.50 39.42 416,130 +1.04(+2.70%)
Mar 04, 2021 40.69 41.13 36.79 38.38 486,528 -2.59(-6.31%)
Mar 03, 2021 40.33 41.78 39.74 40.96 465,880 +0.84(+2.09%)
Mar 02, 2021 41.76 41.82 39.63 40.13 412,048 -1.56(-3.73%)
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.