Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 62.52 63.14 61.67 62.27 342,966 -0.31(-0.49%)
Oct 30, 2023 63.04 63.54 61.25 62.58 378,113 +0.54(+0.86%)
Oct 27, 2023 63.29 63.66 60.75 62.05 723,605 -2.05(-3.19%)
Oct 26, 2023 60.75 65.47 60.75 64.09 865,503 +4.01(+6.68%)
Oct 25, 2023 60.64 61.96 59.95 60.08 463,439 -1.14(-1.87%)
Oct 24, 2023 61.00 61.73 60.42 61.22 354,120 +1.01(+1.68%)
Oct 23, 2023 60.45 61.71 59.96 60.21 330,723 -0.17(-0.28%)
Oct 20, 2023 61.34 61.80 60.28 60.38 487,294 -1.22(-1.98%)
Oct 19, 2023 62.61 63.56 61.04 61.60 590,690 -1.22(-1.94%)
Oct 18, 2023 64.02 64.16 62.60 62.81 363,121 -1.89(-2.92%)
Oct 17, 2023 63.33 65.57 63.33 64.70 396,094 +0.43(+0.66%)
Oct 16, 2023 64.66 66.05 64.15 64.28 944,837 +0.74(+1.17%)
Oct 13, 2023 66.59 66.89 62.92 63.54 1,223,989 -3.25(-4.86%)
Oct 12, 2023 69.13 69.33 66.06 66.78 575,124 -3.05(-4.37%)
Oct 11, 2023 69.87 70.61 69.32 69.83 357,328 -0.08(-0.11%)
Oct 10, 2023 68.29 71.91 68.27 69.91 836,417 +2.74(+4.08%)
Oct 09, 2023 65.76 67.55 65.57 67.17 250,607 +0.83(+1.25%)
Oct 06, 2023 64.68 67.48 64.41 66.34 465,319 +1.62(+2.51%)
Oct 05, 2023 64.18 65.49 64.18 64.71 267,630 +0.09(+0.14%)
Oct 04, 2023 63.83 65.43 63.54 64.62 361,270 +0.80(+1.26%)
Oct 03, 2023 65.17 65.55 62.97 63.82 473,220 -2.07(-3.14%)
Oct 02, 2023 66.20 66.34 65.30 65.89 444,143 -0.62(-0.94%)
Sep 29, 2023 68.11 68.77 66.29 66.51 464,474 -0.98(-1.45%)
Sep 28, 2023 68.21 69.48 67.36 67.49 453,794 -0.38(-0.55%)
Sep 27, 2023 68.10 69.16 67.38 67.87 415,552 +0.48(+0.70%)
Sep 26, 2023 68.47 69.02 66.95 67.40 553,861 -1.60(-2.32%)
Sep 25, 2023 67.20 69.38 68.74 69.00 337,628 +0.70(+1.03%)
Sep 22, 2023 68.46 70.12 68.06 68.30 534,128 +0.22(+0.32%)
Sep 21, 2023 66.64 68.71 66.11 68.08 459,012 +0.33(+0.48%)
Sep 20, 2023 67.62 69.20 67.54 67.75 459,409 +0.40(+0.59%)
Sep 19, 2023 67.00 68.05 66.77 67.36 361,369 +0.36(+0.53%)
Sep 18, 2023 66.19 67.92 65.88 67.00 388,616 +0.67(+1.01%)
Sep 15, 2023 68.27 68.27 65.82 66.33 1,304,696 -2.29(-3.33%)
Sep 14, 2023 68.53 70.45 68.41 68.61 732,035 +0.87(+1.29%)
Sep 13, 2023 64.33 68.71 64.29 67.74 1,123,813 +4.14(+6.50%)
Sep 12, 2023 62.62 64.30 62.36 63.60 482,862 +0.31(+0.48%)
Sep 11, 2023 62.63 63.84 62.34 63.30 801,240 +1.66(+2.70%)
Sep 08, 2023 61.28 61.97 60.56 61.64 685,904 +0.23(+0.37%)
Sep 07, 2023 61.07 61.44 60.48 61.41 276,902 -0.23(-0.37%)
Sep 06, 2023 61.57 62.35 60.40 61.64 256,908 +0.20(+0.32%)
Sep 05, 2023 62.92 63.10 60.46 61.44 390,006 -2.23(-3.50%)
Sep 01, 2023 62.93 63.93 62.45 63.66 402,697 +1.68(+2.71%)
Aug 31, 2023 62.12 63.16 61.66 61.98 572,013 -0.08(-0.13%)
Aug 30, 2023 60.85 63.00 60.72 62.06 468,395 +1.25(+2.05%)
Aug 29, 2023 59.18 60.94 58.90 60.81 617,225 +1.47(+2.49%)
Aug 28, 2023 58.22 60.35 58.22 59.34 347,913 +1.11(+1.90%)
Aug 25, 2023 58.27 58.54 56.61 58.23 407,754 +1.04(+1.82%)
Aug 24, 2023 57.30 57.79 56.66 57.19 391,568 -0.72(-1.25%)
Aug 23, 2023 57.03 58.14 56.86 57.91 341,732 +0.82(+1.44%)
Aug 22, 2023 57.52 57.98 56.72 57.09 221,772 +0.11(+0.19%)
Aug 21, 2023 57.19 57.60 56.33 56.98 155,086 -0.21(-0.36%)
Aug 18, 2023 56.10 57.57 55.64 57.19 366,535 +0.47(+0.83%)
Aug 17, 2023 58.25 58.96 56.66 56.72 307,447 -0.86(-1.49%)
Aug 16, 2023 57.29 58.70 57.00 57.58 201,238 +0.29(+0.50%)
Aug 15, 2023 57.46 57.54 56.81 57.29 365,520 -0.67(-1.16%)
Aug 14, 2023 57.23 58.41 56.87 57.96 454,383 +1.22(+2.16%)
Aug 11, 2023 56.56 56.87 56.18 56.74 283,531 -0.05(-0.09%)
Aug 10, 2023 56.69 57.38 56.02 56.79 254,615 +0.46(+0.82%)
Aug 09, 2023 57.73 57.82 55.98 56.32 359,422 -1.55(-2.68%)
Aug 08, 2023 58.19 58.24 56.96 57.87 228,502 -1.28(-2.17%)
Aug 07, 2023 58.08 59.20 57.46 59.15 264,692 +1.90(+3.32%)
Aug 04, 2023 56.71 57.92 56.41 57.25 270,600 +0.36(+0.64%)
Aug 03, 2023 56.97 57.60 56.03 56.89 339,862 -0.80(-1.38%)
Aug 02, 2023 58.39 58.57 57.30 57.69 331,158 -1.78(-2.99%)
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.