Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.34 31.89 30.31 30.42 348,224 -1.26(-3.98%)
Sep 29, 2022 32.88 32.98 31.16 31.68 214,802 -1.56(-4.70%)
Sep 28, 2022 32.39 33.53 32.11 33.25 221,494 +1.07(+3.34%)
Sep 27, 2022 32.69 33.19 31.76 32.17 273,340 +0.01(+0.03%)
Sep 26, 2022 32.22 33.21 32.10 32.16 202,552 -0.40(-1.23%)
Sep 23, 2022 33.12 33.16 32.19 32.56 212,241 -1.55(-4.55%)
Sep 22, 2022 35.08 35.08 33.84 34.12 190,258 -0.64(-1.85%)
Sep 21, 2022 36.60 36.65 34.74 34.76 202,425 -1.27(-3.53%)
Sep 20, 2022 36.19 36.60 35.50 36.03 430,536 -0.87(-2.36%)
Sep 19, 2022 34.43 37.28 34.43 36.90 431,403 +1.70(+4.83%)
Sep 16, 2022 35.54 36.16 35.00 35.20 662,785 -0.77(-2.15%)
Sep 15, 2022 35.47 36.40 35.34 35.97 421,087 +0.13(+0.35%)
Sep 14, 2022 36.39 36.39 35.01 35.84 316,088 -0.80(-2.19%)
Sep 13, 2022 36.87 37.51 36.23 36.65 416,626 -1.51(-3.97%)
Sep 12, 2022 37.22 38.52 36.63 38.16 653,916 +3.10(+8.83%)
Sep 09, 2022 33.72 35.16 33.31 35.06 347,416 +1.97(+5.96%)
Sep 08, 2022 32.40 33.33 32.10 33.09 164,123 +0.32(+0.98%)
Sep 07, 2022 31.42 32.81 31.17 32.77 272,562 +1.11(+3.52%)
Sep 06, 2022 32.29 32.34 31.35 31.65 304,070 -0.22(-0.70%)
Sep 02, 2022 32.63 33.13 31.54 31.88 263,937 -0.16(-0.49%)
Sep 01, 2022 32.64 32.72 31.66 32.03 501,486 -1.15(-3.47%)
Aug 31, 2022 34.29 34.29 33.18 33.19 258,882 -1.17(-3.41%)
Aug 30, 2022 35.55 35.92 33.86 34.36 226,905 -1.30(-3.64%)
Aug 29, 2022 35.84 36.39 35.55 35.66 171,040 -0.84(-2.30%)
Aug 26, 2022 37.77 37.84 36.27 36.50 192,053 -1.47(-3.86%)
Aug 25, 2022 37.54 38.40 37.44 37.97 209,286 +0.63(+1.67%)
Aug 24, 2022 35.96 37.55 35.64 37.34 193,557 +1.29(+3.58%)
Aug 23, 2022 35.95 37.37 35.64 36.05 357,510 +0.53(+1.48%)
Aug 22, 2022 36.35 36.35 35.28 35.52 226,358 -1.56(-4.21%)
Aug 19, 2022 36.87 37.15 36.17 37.09 299,600 -0.29(-0.78%)
Aug 18, 2022 36.42 37.58 36.42 37.38 226,136 +0.87(+2.40%)
Aug 17, 2022 37.17 37.17 35.97 36.50 169,381 -1.45(-3.82%)
Aug 16, 2022 36.45 38.25 35.92 37.95 378,078 +1.68(+4.64%)
Aug 15, 2022 35.50 36.29 34.61 36.27 429,879 +0.02(+0.05%)
Aug 12, 2022 35.43 36.80 35.35 36.25 382,454 +0.79(+2.22%)
Aug 11, 2022 34.73 35.83 34.51 35.46 547,072 +1.37(+4.02%)
Aug 10, 2022 33.48 34.21 32.99 34.09 822,524 +1.37(+4.19%)
Aug 09, 2022 32.28 32.75 32.02 32.72 263,140 +0.17(+0.51%)
Aug 08, 2022 33.39 34.13 32.42 32.56 312,518 -0.54(-1.64%)
Aug 05, 2022 32.42 34.18 32.42 33.10 274,008 +0.33(+1.01%)
Aug 04, 2022 32.28 33.47 31.89 32.77 285,554 +0.58(+1.81%)
Aug 03, 2022 32.13 32.50 31.27 32.19 253,447 +0.33(+1.04%)
Aug 02, 2022 32.01 32.35 31.35 31.86 305,081 -0.22(-0.70%)
Aug 01, 2022 31.04 32.14 30.73 32.08 410,322 +0.85(+2.71%)
Jul 29, 2022 30.63 31.52 30.28 31.24 475,202 +0.99(+3.28%)
Jul 28, 2022 29.75 30.70 28.91 30.24 396,363 +1.41(+4.89%)
Jul 27, 2022 28.20 28.96 27.86 28.83 367,283 +0.79(+2.81%)
Jul 26, 2022 27.83 28.19 27.68 28.05 210,526 -0.10(-0.35%)
Jul 25, 2022 27.80 28.22 27.40 28.14 191,593 +0.73(+2.66%)
Jul 22, 2022 28.30 28.30 27.06 27.42 215,935 -0.72(-2.56%)
Jul 21, 2022 27.74 28.14 27.09 28.14 309,490 -0.28(-0.99%)
Jul 20, 2022 28.34 28.75 28.04 28.42 227,305 +0.08(+0.27%)
Jul 19, 2022 27.31 28.65 27.31 28.34 211,744 +1.22(+4.52%)
Jul 18, 2022 27.55 28.14 26.90 27.11 215,571 +0.27(+1.01%)
Jul 15, 2022 27.38 27.43 26.41 26.84 218,014 +0.14(+0.51%)
Jul 14, 2022 25.98 26.77 25.88 26.71 226,067 -0.07(-0.25%)
Jul 13, 2022 26.05 26.87 25.90 26.77 188,623 +0.48(+1.81%)
Jul 12, 2022 25.23 26.64 24.87 26.30 297,193 +0.98(+3.88%)
Jul 11, 2022 24.84 25.55 24.83 25.32 269,502 -0.04(-0.15%)
Jul 08, 2022 25.32 25.93 24.48 25.36 348,594 +0.04(+0.15%)
Jul 07, 2022 25.27 26.00 25.06 25.32 241,015 +0.68(+2.76%)
Jul 06, 2022 25.17 25.50 24.06 24.64 354,611 -0.74(-2.91%)
Jul 05, 2022 25.83 25.83 24.50 25.37 773,241 -1.25(-4.71%)
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.