Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 44.59 44.59 44.59 0 -0.92(-2.02%)
Dec 28, 2017 45.31 45.53 45.11 45.51 154,025 +0.37(+0.81%)
Dec 27, 2017 45.90 46.21 44.94 45.14 188,330 -0.67(-1.47%)
Dec 26, 2017 45.24 46.04 45.15 45.81 183,316 +0.66(+1.47%)
Dec 22, 2017 45.62 45.62 44.76 45.15 188,115 -0.39(-0.86%)
Dec 21, 2017 46.01 46.01 45.36 45.54 261,037 -0.45(-0.99%)
Dec 20, 2017 46.38 46.88 45.47 46.00 465,482 +0.05(+0.11%)
Dec 19, 2017 46.03 46.13 45.52 45.94 347,982 -0.26(-0.57%)
Dec 18, 2017 44.72 46.24 44.72 46.21 526,399 +1.98(+4.49%)
Dec 15, 2017 44.28 44.48 43.70 44.22 710,426 +0.76(+1.75%)
Dec 14, 2017 44.69 45.06 43.43 43.46 302,766 -1.29(-2.87%)
Dec 13, 2017 44.65 45.08 44.33 44.75 308,077 +0.24(+0.55%)
Dec 12, 2017 44.35 44.82 44.19 44.50 318,217 +0.21(+0.47%)
Dec 11, 2017 45.66 45.66 44.15 44.29 415,550 -0.80(-1.77%)
Dec 08, 2017 44.52 45.47 44.20 45.09 400,493 +0.00(+0.00%)
Dec 07, 2017 43.84 44.30 43.48 425,450 +0.00(+0.00%)
Dec 06, 2017 43.87 44.62 43.75 43.91 324,958 -0.09(-0.20%)
Dec 05, 2017 43.81 44.14 43.47 43.99 442,314 -0.14(-0.32%)
Dec 04, 2017 44.63 43.17 44.13 400,614 +0.96(+2.23%)
Dec 01, 2017 43.36 43.85 42.93 43.17 470,844 -0.05(-0.12%)
Nov 30, 2017 43.13 43.47 42.89 43.22 232,386 +0.41(+0.96%)
Nov 29, 2017 42.46 43.06 42.19 42.81 267,093 +0.53(+1.26%)
Nov 28, 2017 42.08 42.45 41.76 42.28 191,610 +0.16(+0.37%)
Nov 27, 2017 42.22 42.30 41.52 42.12 291,932 -0.03(-0.08%)
Nov 24, 2017 42.42 42.69 42.01 42.16 83,312 -0.04(-0.08%)
Nov 22, 2017 42.21 42.77 42.02 42.19 270,651 +0.20(+0.48%)
Nov 21, 2017 41.43 42.17 41.43 41.99 295,230 +1.11(+2.72%)
Nov 20, 2017 40.04 40.97 40.04 40.88 335,592 +0.84(+2.10%)
Nov 17, 2017 39.55 40.13 39.39 40.04 246,232 +0.24(+0.59%)
Nov 16, 2017 39.56 40.01 39.34 39.81 345,945 +0.46(+1.18%)
Nov 15, 2017 38.97 39.78 38.55 39.34 470,563 -0.31(-0.79%)
Nov 14, 2017 39.82 40.13 39.23 39.66 422,357 -0.78(-1.92%)
Nov 13, 2017 40.23 40.75 39.85 40.44 338,826 -0.31(-0.77%)
Nov 10, 2017 42.04 42.04 40.46 40.75 368,466 -1.22(-2.92%)
Nov 09, 2017 41.94 42.85 41.72 41.97 355,985 -0.72(-1.68%)
Nov 08, 2017 42.45 42.78 41.53 42.69 466,393 -0.02(-0.04%)
Nov 07, 2017 43.02 43.03 41.87 42.71 357,024 -0.34(-0.79%)
Nov 06, 2017 43.50 43.57 42.81 43.05 233,399 -0.03(-0.06%)
Nov 03, 2017 43.18 43.41 42.82 43.08 277,648 -0.03(-0.06%)
Nov 02, 2017 43.14 43.99 42.89 43.10 310,134 +0.17(+0.39%)
Nov 01, 2017 44.34 45.37 42.75 42.94 475,771 -0.60(-1.39%)
Oct 31, 2017 42.75 43.78 42.24 43.54 399,314 +0.67(+1.57%)
Oct 30, 2017 43.75 43.81 42.59 42.87 344,330 -1.11(-2.53%)
Oct 27, 2017 43.47 44.21 43.22 43.98 439,628 +0.10(+0.22%)
Oct 26, 2017 44.57 44.81 43.36 43.88 550,719 -0.24(-0.56%)
Oct 25, 2017 44.46 44.67 43.59 44.13 600,557 -0.57(-1.27%)
Oct 24, 2017 43.80 45.17 43.65 44.69 310,498 +0.97(+2.22%)
Oct 23, 2017 43.63 44.03 43.51 43.72 332,000 +0.08(+0.18%)
Oct 20, 2017 44.01 44.05 43.43 43.64 435,849 +0.21(+0.48%)
Oct 19, 2017 43.35 43.50 42.81 43.44 359,633 -0.13(-0.30%)
Oct 18, 2017 43.52 43.91 43.36 43.57 324,164 +0.03(+0.06%)
Oct 17, 2017 43.72 43.85 43.46 43.54 607,679 +0.04(+0.10%)
Oct 16, 2017 43.85 44.42 43.31 43.50 527,879 +0.00(+0.00%)
Oct 13, 2017 43.84 44.37 43.30 43.50 709,070 +0.32(+0.75%)
Oct 12, 2017 42.96 43.33 42.74 43.17 406,679 +0.22(+0.51%)
Oct 11, 2017 43.19 43.38 42.91 42.96 524,098 -0.19(-0.44%)
Oct 10, 2017 43.57 43.72 42.93 43.15 692,918 -0.20(-0.46%)
Oct 09, 2017 43.35 43.57 43.03 43.35 983,318 +0.00(+0.00%)
Oct 06, 2017 43.43 43.77 43.03 43.35 506,631 -0.30(-0.68%)
Oct 05, 2017 44.11 44.30 43.54 43.64 778,050 -0.04(-0.10%)
Oct 04, 2017 43.57 44.08 43.39 43.69 413,297 -0.07(-0.16%)
Oct 03, 2017 43.92 44.02 43.44 43.76 655,879 +0.19(+0.44%)
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.