Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 43.26 44.04 42.55 43.98 734,553 +1.26(+2.94%)
Mar 30, 2023 42.96 43.11 42.33 42.72 191,010 +0.33(+0.79%)
Mar 29, 2023 41.85 42.43 41.74 42.38 337,288 +1.07(+2.59%)
Mar 28, 2023 40.51 41.77 40.26 41.31 228,746 +0.66(+1.62%)
Mar 27, 2023 40.99 41.10 40.30 40.66 233,202 +0.37(+0.93%)
Mar 24, 2023 38.91 40.39 38.52 40.28 362,572 +0.75(+1.89%)
Mar 23, 2023 39.32 40.85 38.76 39.54 295,833 +0.27(+0.68%)
Mar 22, 2023 40.04 40.24 39.21 39.27 338,389 -0.82(-2.03%)
Mar 21, 2023 40.86 41.13 40.05 40.09 399,497 +0.44(+1.12%)
Mar 20, 2023 38.71 40.06 38.39 39.64 434,227 +1.93(+5.11%)
Mar 17, 2023 41.04 41.16 37.57 37.72 1,861,139 -3.70(-8.94%)
Mar 16, 2023 40.20 41.88 39.67 41.42 606,276 +0.38(+0.93%)
Mar 15, 2023 42.85 43.08 40.09 41.04 462,601 -3.72(-8.32%)
Mar 14, 2023 45.71 46.01 44.21 44.76 386,156 +0.94(+2.15%)
Mar 13, 2023 43.18 44.93 42.94 43.82 318,217 -0.50(-1.13%)
Mar 10, 2023 46.46 46.46 43.72 44.32 373,027 -2.13(-4.59%)
Mar 09, 2023 48.00 48.79 46.21 46.45 292,078 -1.55(-3.23%)
Mar 08, 2023 48.64 49.04 47.86 48.00 301,766 -0.41(-0.85%)
Mar 07, 2023 49.20 49.60 48.20 48.42 244,314 -0.79(-1.60%)
Mar 06, 2023 50.71 50.74 48.64 49.20 409,235 -1.92(-3.75%)
Mar 03, 2023 50.11 51.58 49.37 51.12 282,227 +1.22(+2.44%)
Mar 02, 2023 49.09 50.06 48.75 49.90 235,735 +0.30(+0.61%)
Mar 01, 2023 47.85 49.90 47.85 49.60 360,914 +2.11(+4.45%)
Feb 28, 2023 47.15 48.16 46.72 47.48 244,511 +0.30(+0.65%)
Feb 27, 2023 46.88 47.76 46.48 47.18 171,845 +0.71(+1.52%)
Feb 24, 2023 45.58 46.47 44.96 46.47 364,830 -0.37(-0.80%)
Feb 23, 2023 47.91 47.95 46.23 46.85 328,087 -0.66(-1.39%)
Feb 22, 2023 47.24 48.03 47.00 47.50 348,636 +0.32(+0.69%)
Feb 21, 2023 48.76 49.17 47.04 47.18 332,213 -2.19(-4.44%)
Feb 17, 2023 49.65 49.93 49.16 49.37 235,939 -0.18(-0.36%)
Feb 16, 2023 49.55 50.01 49.14 49.55 304,861 -0.88(-1.75%)
Feb 15, 2023 48.80 50.63 48.57 50.43 375,843 +0.97(+1.97%)
Feb 14, 2023 49.10 50.11 48.51 49.46 299,615 +0.00(+0.00%)
Feb 13, 2023 48.23 49.48 47.64 49.46 217,627 +0.98(+2.03%)
Feb 10, 2023 48.01 48.78 48.01 48.48 227,310 +0.06(+0.12%)
Feb 09, 2023 49.71 50.34 48.10 48.42 251,619 -0.91(-1.85%)
Feb 08, 2023 49.50 49.80 48.50 49.33 277,514 -0.70(-1.39%)
Feb 07, 2023 48.73 50.13 48.41 50.03 370,137 +1.26(+2.58%)
Feb 06, 2023 49.74 49.74 48.26 48.77 266,971 -1.29(-2.57%)
Feb 03, 2023 49.55 50.80 49.18 50.06 448,331 +0.17(+0.33%)
Feb 02, 2023 49.10 50.42 48.80 49.89 430,496 +0.94(+1.93%)
Feb 01, 2023 46.92 49.31 46.53 48.95 392,241 +1.50(+3.17%)
Jan 31, 2023 47.74 47.97 46.13 47.44 1,334,817 -0.10(-0.21%)
Jan 30, 2023 47.49 47.61 45.63 47.54 605,135 -0.54(-1.12%)
Jan 27, 2023 46.42 48.92 45.53 48.08 901,226 +2.60(+5.72%)
Jan 26, 2023 42.53 45.71 40.18 45.48 828,415 +2.49(+5.78%)
Jan 25, 2023 41.58 43.38 41.48 43.00 630,851 +1.01(+2.40%)
Jan 24, 2023 42.83 43.34 41.92 41.99 683,860 -1.19(-2.76%)
Jan 23, 2023 43.12 43.91 42.75 43.18 549,132 -0.15(-0.34%)
Jan 20, 2023 42.66 43.36 41.87 43.33 357,719 +0.99(+2.33%)
Jan 19, 2023 42.37 43.15 41.52 42.34 296,117 -0.21(-0.48%)
Jan 18, 2023 43.34 43.73 42.16 42.55 249,351 -0.26(-0.62%)
Jan 17, 2023 43.59 43.83 42.44 42.81 325,450 -0.83(-1.91%)
Jan 13, 2023 42.78 44.00 42.27 43.64 295,123 +0.83(+1.94%)
Jan 12, 2023 42.47 42.95 41.56 42.81 231,272 +0.76(+1.82%)
Jan 11, 2023 41.08 42.40 40.44 42.05 388,171 +1.11(+2.70%)
Jan 10, 2023 38.76 41.06 38.20 40.94 279,286 +2.21(+5.71%)
Jan 09, 2023 38.56 39.88 38.31 38.73 306,547 +0.58(+1.51%)
Jan 06, 2023 37.04 38.96 37.01 38.15 303,565 +1.78(+4.90%)
Jan 05, 2023 36.19 37.06 35.45 36.37 213,567 +0.23(+0.65%)
Jan 04, 2023 35.21 36.86 35.21 36.14 493,713 +1.03(+2.93%)
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.