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 (%)
Jun 30, 2022 26.29 27.29 25.77 27.02 462,306 +0.19(+0.72%)
Jun 29, 2022 27.98 28.46 26.14 26.82 476,248 -1.15(-4.12%)
Jun 28, 2022 29.03 29.52 27.82 27.98 398,480 -0.60(-2.10%)
Jun 27, 2022 28.93 28.95 27.97 28.58 269,054 -0.05(-0.17%)
Jun 24, 2022 27.89 29.18 27.82 28.62 499,390 +1.00(+3.61%)
Jun 23, 2022 28.46 28.64 26.84 27.63 275,266 -0.78(-2.76%)
Jun 22, 2022 28.38 28.97 28.19 28.41 321,501 -0.92(-3.14%)
Jun 21, 2022 29.57 29.77 28.64 29.33 502,943 +0.69(+2.40%)
Jun 17, 2022 28.17 28.66 27.37 28.64 839,305 +0.97(+3.50%)
Jun 16, 2022 28.99 29.21 27.65 27.68 519,894 -2.12(-7.11%)
Jun 15, 2022 30.77 30.90 29.47 29.80 299,420 -0.45(-1.47%)
Jun 14, 2022 29.99 30.93 29.60 30.24 340,005 +0.29(+0.97%)
Jun 13, 2022 30.15 30.61 29.60 29.95 296,837 -1.28(-4.09%)
Jun 10, 2022 31.44 31.81 30.86 31.23 279,234 -1.06(-3.27%)
Jun 09, 2022 33.18 33.28 32.24 32.28 188,945 -1.33(-3.95%)
Jun 08, 2022 34.01 34.21 33.07 33.61 209,889 -1.08(-3.13%)
Jun 07, 2022 34.24 34.91 33.99 34.69 334,339 +0.05(+0.14%)
Jun 06, 2022 34.27 34.76 33.86 34.64 220,084 +0.76(+2.23%)
Jun 03, 2022 34.61 34.67 33.49 33.89 317,445 -1.01(-2.89%)
Jun 02, 2022 33.78 35.25 33.78 34.90 289,267 +1.38(+4.13%)
Jun 01, 2022 34.35 34.62 33.01 33.51 201,947 -0.59(-1.73%)
May 31, 2022 34.74 34.91 33.80 34.10 420,822 -0.85(-2.44%)
May 27, 2022 34.38 35.04 33.97 34.95 280,633 +0.93(+2.73%)
May 26, 2022 33.38 34.61 33.29 34.03 286,495 +1.03(+3.11%)
May 25, 2022 31.79 33.48 31.79 33.00 276,989 +1.10(+3.46%)
May 24, 2022 31.82 31.92 30.78 31.90 313,259 -0.40(-1.23%)
May 23, 2022 31.99 32.56 31.18 32.29 299,914 +0.87(+2.77%)
May 20, 2022 33.82 34.25 30.43 31.42 360,442 -1.88(-5.64%)
May 19, 2022 33.39 34.08 31.83 33.30 608,297 -0.51(-1.52%)
May 18, 2022 34.20 35.58 33.51 33.81 578,431 -0.14(-0.40%)
May 17, 2022 32.64 34.19 32.48 33.95 349,611 +2.36(+7.48%)
May 16, 2022 32.13 32.76 31.50 31.59 298,396 -0.55(-1.72%)
May 13, 2022 32.52 33.06 31.63 32.14 438,326 -0.10(-0.30%)
May 12, 2022 31.72 33.05 31.00 32.23 462,650 +0.21(+0.67%)
May 11, 2022 32.50 33.28 31.86 32.02 425,996 -0.15(-0.48%)
May 10, 2022 33.27 33.55 31.39 32.18 454,774 -0.53(-1.63%)
May 09, 2022 32.73 33.52 31.88 32.71 470,545 -0.96(-2.85%)
May 06, 2022 34.36 34.65 33.20 33.67 445,202 -1.16(-3.34%)
May 05, 2022 37.73 37.73 34.40 34.83 410,030 -3.48(-9.10%)
May 04, 2022 36.24 38.36 36.24 38.31 379,236 +1.97(+5.41%)
May 03, 2022 36.33 37.40 35.91 36.35 383,282 -0.24(-0.66%)
May 02, 2022 36.63 37.37 34.97 36.59 672,794 -0.17(-0.47%)
Apr 29, 2022 38.31 39.12 35.82 36.76 679,882 -2.46(-6.26%)
Apr 28, 2022 38.65 40.70 36.60 39.22 892,011 +3.41(+9.52%)
Apr 27, 2022 36.71 36.99 35.24 35.81 445,182 -0.57(-1.56%)
Apr 26, 2022 37.30 37.87 36.16 36.38 542,201 -1.29(-3.43%)
Apr 25, 2022 38.11 38.58 36.28 37.67 382,538 -1.25(-3.22%)
Apr 22, 2022 39.14 39.41 38.13 38.92 357,347 -0.37(-0.93%)
Apr 21, 2022 41.95 41.97 38.85 39.29 271,244 -2.27(-5.47%)
Apr 20, 2022 42.98 43.29 41.41 41.56 269,417 -0.65(-1.53%)
Apr 19, 2022 40.68 42.33 40.46 42.21 301,513 +1.26(+3.08%)
Apr 18, 2022 40.97 41.46 40.38 40.94 260,794 +0.06(+0.14%)
Apr 14, 2022 39.26 41.11 39.25 40.89 380,829 +1.67(+4.25%)
Apr 13, 2022 38.18 39.27 37.51 39.22 497,118 +1.15(+3.01%)
Apr 12, 2022 38.77 39.70 37.81 38.07 377,399 -0.29(-0.75%)
Apr 11, 2022 39.09 39.97 38.21 38.36 275,196 -0.59(-1.51%)
Apr 08, 2022 39.09 39.58 38.40 38.95 296,925 -0.09(-0.22%)
Apr 07, 2022 39.28 39.57 38.20 39.04 367,254 -0.12(-0.30%)
Apr 06, 2022 39.41 39.76 38.66 39.15 251,923 -0.35(-0.88%)
Apr 05, 2022 41.87 42.21 39.17 39.50 386,956 -2.17(-5.20%)
Apr 04, 2022 42.00 42.13 40.88 41.67 247,188 -0.08(-0.18%)
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.