Carpenter Technology Corp (NY: CRS )

48.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 48.34 48.46 46.44 48.39 594,543 -0.55(-1.12%)
Jan 27, 2023 47.25 49.79 46.34 48.94 885,451 +2.65(+5.72%)
Jan 26, 2023 43.28 46.53 40.89 46.29 813,914 +2.53(+5.78%)
Jan 25, 2023 42.32 44.15 42.22 43.76 619,809 +1.03(+2.40%)
Jan 24, 2023 43.59 44.11 42.67 42.74 671,890 -1.22(-2.76%)
Jan 23, 2023 43.89 44.69 43.51 43.95 539,520 -0.15(-0.34%)
Jan 20, 2023 43.42 44.13 42.62 44.10 351,458 +1.01(+2.33%)
Jan 19, 2023 43.12 43.92 42.26 43.09 290,934 -0.21(-0.48%)
Jan 18, 2023 44.11 44.51 42.91 43.30 244,987 -0.27(-0.62%)
Jan 17, 2023 44.37 44.61 43.19 43.57 319,753 -0.85(-1.91%)
Jan 13, 2023 43.54 44.79 43.03 44.42 289,958 +0.85(+1.94%)
Jan 12, 2023 43.22 43.71 42.30 43.57 227,224 +0.78(+1.82%)
Jan 11, 2023 41.81 43.15 41.16 42.80 381,377 +1.13(+2.70%)
Jan 10, 2023 39.45 41.79 38.88 41.67 274,397 +2.25(+5.71%)
Jan 09, 2023 39.25 40.59 38.99 39.42 301,181 +0.59(+1.51%)
Jan 06, 2023 37.70 39.66 37.67 38.83 298,251 +1.81(+4.90%)
Jan 05, 2023 36.84 37.72 36.08 37.02 209,829 +0.24(+0.65%)
Jan 04, 2023 35.83 37.52 35.83 36.78 485,071 +1.05(+2.93%)
Jan 03, 2023 36.98 37.44 35.57 35.73 217,991 -1.06(-2.87%)
Dec 30, 2022 36.94 37.36 36.59 36.79 181,825 -0.39(-1.04%)
Dec 29, 2022 36.77 37.30 36.67 37.18 168,205 +0.80(+2.19%)
Dec 28, 2022 37.79 38.06 36.36 36.38 139,351 -1.34(-3.56%)
Dec 27, 2022 37.85 38.31 37.48 37.73 169,364 +0.08(+0.21%)
Dec 23, 2022 37.62 37.90 37.42 37.65 132,036 -0.14(-0.37%)
Dec 22, 2022 38.43 38.43 36.40 37.79 217,311 -0.88(-2.27%)
Dec 21, 2022 38.76 39.41 38.19 38.66 215,906 +0.46(+1.20%)
Dec 20, 2022 36.61 38.44 36.61 38.20 369,376 +1.76(+4.84%)
Dec 19, 2022 37.59 37.66 36.31 36.44 274,590 -0.84(-2.24%)
Dec 16, 2022 36.61 37.61 36.38 37.28 1,729,717 +0.00(+0.00%)
Dec 15, 2022 38.72 38.87 36.63 37.28 466,309 -2.34(-5.91%)
Dec 14, 2022 39.88 40.58 39.28 39.62 276,682 -0.57(-1.41%)
Dec 13, 2022 41.19 41.24 39.59 40.19 433,156 +0.17(+0.42%)
Dec 12, 2022 38.86 40.02 38.44 40.02 262,259 +0.86(+2.19%)
Dec 09, 2022 41.04 41.22 39.14 39.16 230,441 -2.10(-5.09%)
Dec 08, 2022 41.87 42.48 40.74 41.26 205,491 +0.07(+0.17%)
Dec 07, 2022 41.50 41.80 41.03 41.19 184,533 -0.51(-1.22%)
Dec 06, 2022 41.38 42.08 40.94 41.70 140,370 +0.40(+0.96%)
Dec 05, 2022 42.85 43.14 41.23 41.30 214,957 -1.37(-3.22%)
Dec 02, 2022 40.29 42.97 40.29 42.68 196,137 +1.56(+3.80%)
Dec 01, 2022 40.86 41.36 40.01 41.11 200,768 +0.22(+0.54%)
Nov 30, 2022 40.09 40.98 39.46 40.89 290,411 +1.00(+2.50%)
Nov 29, 2022 39.91 40.17 39.81 39.90 167,060 +0.35(+0.88%)
Nov 28, 2022 40.17 40.23 39.42 39.55 192,020 -1.23(-3.03%)
Nov 25, 2022 40.95 41.32 40.78 40.78 57,590 -0.14(-0.34%)
Nov 23, 2022 41.08 41.33 40.68 40.92 112,354 -0.48(-1.15%)
Nov 22, 2022 41.42 41.56 40.83 41.40 234,075 +0.34(+0.82%)
Nov 21, 2022 40.37 41.50 39.94 41.06 163,045 +0.24(+0.59%)
Nov 18, 2022 41.53 41.58 40.37 40.82 178,206 +0.04(+0.10%)
Nov 17, 2022 40.27 40.80 39.58 40.78 147,893 -0.34(-0.82%)
Nov 16, 2022 40.99 41.21 40.25 41.12 151,872 -0.26(-0.63%)
Nov 15, 2022 40.99 41.59 40.42 41.38 219,229 +1.12(+2.77%)
Nov 14, 2022 39.23 40.83 39.06 40.27 209,448 +0.46(+1.15%)
Nov 11, 2022 40.88 42.05 39.76 39.81 337,236 -0.85(-2.08%)
Nov 10, 2022 40.81 40.82 39.98 40.65 274,455 +1.82(+4.69%)
Nov 09, 2022 38.64 40.11 38.35 38.83 223,372 -0.19(-0.48%)
Nov 08, 2022 39.49 39.59 38.34 39.02 219,433 -0.27(-0.68%)
Nov 07, 2022 39.13 39.57 38.30 39.29 233,642 +0.68(+1.75%)
Nov 04, 2022 37.06 39.34 36.94 38.61 269,664 +2.55(+7.07%)
Nov 03, 2022 34.58 36.49 33.96 36.06 257,287 +0.81(+2.29%)
Nov 02, 2022 37.60 35.22 35.26 300,888 -2.64(-6.96%)
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.