Carpenter Technology Corp (NY: CRS )

41.06 +1.00 (+2.50%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 40.25 41.15 39.62 41.06 289,230 +1.00(+2.50%)
Nov 29, 2022 40.07 40.33 39.97 40.06 166,381 +0.35(+0.88%)
Nov 28, 2022 40.33 40.40 39.58 39.71 191,239 -1.24(-3.03%)
Nov 25, 2022 41.12 41.49 40.95 40.95 57,356 -0.14(-0.34%)
Nov 23, 2022 41.25 41.50 40.85 41.09 111,897 -0.48(-1.15%)
Nov 22, 2022 41.59 41.73 41.00 41.57 233,123 +0.34(+0.82%)
Nov 21, 2022 40.53 41.67 40.10 41.23 162,382 +0.24(+0.59%)
Nov 18, 2022 41.70 41.75 40.53 40.99 177,481 +0.04(+0.10%)
Nov 17, 2022 40.43 40.97 39.74 40.95 147,292 -0.34(-0.82%)
Nov 16, 2022 41.16 41.38 40.41 41.29 151,254 -0.26(-0.63%)
Nov 15, 2022 41.16 41.76 40.59 41.55 218,337 +1.12(+2.77%)
Nov 14, 2022 39.39 41.00 39.22 40.43 208,596 +0.46(+1.15%)
Nov 11, 2022 41.05 42.22 39.92 39.97 335,864 -0.85(-2.08%)
Nov 10, 2022 40.98 40.99 40.14 40.82 273,338 +1.83(+4.69%)
Nov 09, 2022 38.80 40.27 38.51 38.99 222,463 -0.19(-0.48%)
Nov 08, 2022 39.65 39.75 38.50 39.18 218,540 -0.27(-0.68%)
Nov 07, 2022 39.29 39.73 38.46 39.45 232,692 +0.68(+1.75%)
Nov 04, 2022 37.21 39.50 37.09 38.77 268,567 +2.56(+7.07%)
Nov 03, 2022 34.72 36.64 34.09 36.21 256,240 +0.81(+2.29%)
Nov 02, 2022 37.75 35.36 35.40 299,664 -2.65(-6.96%)
Nov 01, 2022 38.24 38.92 37.46 38.05 345,059 +0.65(+1.74%)
Oct 31, 2022 35.79 37.80 35.47 37.40 396,973 +1.36(+3.77%)
Oct 28, 2022 35.89 36.34 35.33 36.04 306,131 +0.21(+0.59%)
Oct 27, 2022 36.41 37.72 34.93 35.83 310,242 -1.19(-3.21%)
Oct 26, 2022 37.08 38.15 36.63 37.02 275,583 +0.12(+0.33%)
Oct 25, 2022 35.81 36.97 35.22 36.90 208,586 +0.74(+2.05%)
Oct 24, 2022 36.07 36.26 35.41 36.16 162,427 +0.07(+0.19%)
Oct 21, 2022 35.05 36.57 35.03 36.09 240,940 +1.42(+4.10%)
Oct 20, 2022 34.34 35.53 34.03 34.67 182,656 +0.06(+0.17%)
Oct 19, 2022 34.60 34.96 34.00 34.61 147,613 -0.31(-0.88%)
Oct 18, 2022 34.98 35.83 34.32 34.92 190,868 +0.63(+1.83%)
Oct 17, 2022 34.00 34.81 33.98 34.29 205,871 +1.00(+3.02%)
Oct 14, 2022 35.06 35.42 33.25 33.29 218,859 -1.61(-4.62%)
Oct 13, 2022 33.30 35.27 32.67 34.90 299,200 +0.72(+2.09%)
Oct 12, 2022 33.97 34.50 32.99 34.18 174,202 +0.07(+0.20%)
Oct 11, 2022 33.90 34.68 33.54 34.11 198,224 -0.22(-0.64%)
Oct 10, 2022 34.23 34.70 33.80 34.33 149,695 +0.58(+1.71%)
Oct 07, 2022 34.05 34.25 33.51 33.75 150,955 -0.54(-1.57%)
Oct 06, 2022 34.12 34.80 34.12 34.29 170,893 -0.47(-1.34%)
Oct 05, 2022 34.57 35.19 34.10 34.76 149,389 -0.91(-2.54%)
Oct 04, 2022 34.15 35.69 33.99 35.66 336,609 +2.59(+7.82%)
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.