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 (%)
Aug 31, 2022 34.16 34.16 33.05 33.06 259,910 -1.17(-3.41%)
Aug 30, 2022 35.41 35.78 33.73 34.22 227,805 -1.29(-3.64%)
Aug 29, 2022 35.70 36.25 35.41 35.52 171,719 -0.84(-2.30%)
Aug 26, 2022 37.62 37.69 36.13 36.36 192,815 -1.46(-3.86%)
Aug 25, 2022 37.40 38.25 37.29 37.81 210,117 +0.62(+1.67%)
Aug 24, 2022 35.82 37.41 35.50 37.19 194,325 +1.28(+3.58%)
Aug 23, 2022 35.81 37.22 35.50 35.91 358,929 +0.53(+1.49%)
Aug 22, 2022 36.21 36.21 35.14 35.38 227,257 -1.56(-4.22%)
Aug 19, 2022 36.73 37.01 36.03 36.94 300,789 -0.29(-0.78%)
Aug 18, 2022 36.27 37.43 36.27 37.23 227,034 +0.87(+2.40%)
Aug 17, 2022 37.03 37.03 35.83 36.36 170,053 -1.44(-3.82%)
Aug 16, 2022 36.31 38.10 35.78 37.80 379,579 +1.67(+4.64%)
Aug 15, 2022 35.36 36.15 34.47 36.13 431,585 +0.02(+0.05%)
Aug 12, 2022 35.29 36.66 35.21 36.11 383,972 +0.78(+2.22%)
Aug 11, 2022 34.60 35.69 34.37 35.32 549,244 +1.36(+4.02%)
Aug 10, 2022 33.35 34.07 32.86 33.96 825,789 +1.36(+4.19%)
Aug 09, 2022 32.15 32.62 31.90 32.59 264,184 +0.16(+0.51%)
Aug 08, 2022 33.26 33.99 32.29 32.43 313,758 -0.54(-1.64%)
Aug 05, 2022 32.29 34.04 32.29 32.97 275,095 +0.33(+1.01%)
Aug 04, 2022 32.15 33.34 31.76 32.64 286,687 +0.58(+1.81%)
Aug 03, 2022 32.00 32.37 31.15 32.06 254,453 +0.33(+1.04%)
Aug 02, 2022 31.89 32.22 31.23 31.73 306,292 -0.22(-0.70%)
Aug 01, 2022 30.92 32.01 30.61 31.95 411,951 +0.84(+2.71%)
Jul 29, 2022 30.51 31.39 30.16 31.11 477,088 +0.99(+3.28%)
Jul 28, 2022 29.63 30.58 28.80 30.12 397,937 +1.40(+4.89%)
Jul 27, 2022 28.09 28.85 27.75 28.72 368,742 +0.78(+2.81%)
Jul 26, 2022 27.72 28.08 27.57 27.94 211,362 -0.10(-0.35%)
Jul 25, 2022 27.69 28.11 27.29 28.03 192,354 +0.73(+2.66%)
Jul 22, 2022 28.19 28.19 26.95 27.31 216,792 -0.72(-2.56%)
Jul 21, 2022 27.63 28.03 26.98 28.02 310,719 -0.28(-0.99%)
Jul 20, 2022 28.23 28.63 27.93 28.30 228,207 +0.08(+0.27%)
Jul 19, 2022 27.20 28.54 27.20 28.23 212,584 +1.22(+4.52%)
Jul 18, 2022 27.44 28.03 26.80 27.01 216,427 +0.27(+1.01%)
Jul 15, 2022 27.27 27.32 26.30 26.74 218,880 +0.14(+0.51%)
Jul 14, 2022 25.87 26.67 25.78 26.60 226,964 -0.07(-0.25%)
Jul 13, 2022 25.94 26.77 25.80 26.67 189,372 +0.47(+1.81%)
Jul 12, 2022 25.13 26.54 24.77 26.19 298,373 +0.98(+3.88%)
Jul 11, 2022 24.74 25.45 24.73 25.22 270,572 -0.04(-0.15%)
Jul 08, 2022 25.22 25.83 24.38 25.26 349,978 +0.04(+0.15%)
Jul 07, 2022 25.17 25.89 24.96 25.22 241,971 +0.68(+2.76%)
Jul 06, 2022 25.07 25.40 23.97 24.54 356,018 -0.74(-2.91%)
Jul 05, 2022 25.73 25.73 24.40 25.27 776,311 -1.25(-4.71%)
Jul 01, 2022 26.52 27.01 25.88 26.52 272,940 -0.49(-1.83%)
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%)
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.