Carpenter Technology Corp (NY: CRS )

78.04 -1.34 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 78.83 79.98 77.33 78.04 683,433 -1.34(-1.69%)
Apr 18, 2024 78.22 80.73 77.81 79.38 902,839 +1.62(+2.08%)
Apr 17, 2024 78.85 79.09 77.44 77.76 479,284 +0.24(+0.31%)
Apr 16, 2024 74.47 77.71 74.21 77.52 603,383 +1.65(+2.17%)
Apr 15, 2024 78.37 79.39 75.44 75.87 402,051 -1.63(-2.10%)
Apr 12, 2024 78.83 79.08 77.19 77.50 366,264 -1.38(-1.75%)
Apr 11, 2024 77.65 78.91 76.96 78.88 354,491 +1.57(+2.03%)
Apr 10, 2024 77.22 79.38 76.60 77.31 606,189 -3.01(-3.75%)
Apr 09, 2024 81.48 82.16 78.70 80.32 562,689 -0.30(-0.37%)
Apr 08, 2024 78.86 80.75 78.69 80.62 628,681 +2.55(+3.27%)
Apr 05, 2024 76.62 79.57 76.61 78.07 656,060 +1.07(+1.39%)
Apr 04, 2024 74.25 79.71 73.95 77.00 1,380,427 +3.40(+4.62%)
Apr 03, 2024 70.73 73.89 70.73 73.60 635,652 +2.41(+3.39%)
Apr 02, 2024 71.62 71.73 70.19 71.19 506,752 -0.83(-1.15%)
Apr 01, 2024 71.52 72.36 70.67 72.02 427,012 +0.60(+0.84%)
Mar 28, 2024 70.39 71.65 69.90 71.42 518,515 +1.23(+1.75%)
Mar 27, 2024 69.29 69.90 68.77 70.19 358,922 +1.71(+2.50%)
Mar 26, 2024 68.44 69.11 67.52 68.48 218,582 +0.30(+0.44%)
Mar 25, 2024 69.00 70.25 68.12 68.18 283,265 +0.22(+0.32%)
Mar 22, 2024 68.01 68.73 67.76 67.96 204,459 -0.45(-0.66%)
Mar 21, 2024 68.59 68.81 67.77 68.41 240,170 +0.63(+0.93%)
Mar 20, 2024 68.55 68.65 67.24 67.78 315,269 -0.77(-1.12%)
Mar 19, 2024 66.15 68.71 66.00 68.55 423,554 +2.76(+4.20%)
Mar 18, 2024 66.13 66.95 65.26 65.79 395,417 -0.25(-0.38%)
Mar 15, 2024 64.58 66.19 64.58 66.04 702,433 +1.27(+1.96%)
Mar 14, 2024 65.08 65.53 63.58 64.77 371,021 -0.90(-1.37%)
Mar 13, 2024 64.42 66.56 64.42 65.67 298,481 +1.17(+1.81%)
Mar 12, 2024 67.16 67.47 64.37 64.50 618,813 -2.59(-3.86%)
Mar 11, 2024 67.33 67.38 66.15 67.09 347,584 -0.84(-1.24%)
Mar 08, 2024 69.25 69.68 67.17 67.93 415,423 -0.49(-0.72%)
Mar 07, 2024 66.17 68.59 66.17 68.42 416,807 +3.16(+4.84%)
Mar 06, 2024 64.39 65.37 63.62 65.26 389,860 +1.61(+2.53%)
Mar 05, 2024 64.83 65.61 62.99 63.65 461,906 -1.42(-2.18%)
Mar 04, 2024 65.94 66.71 64.87 65.07 388,311 -0.86(-1.30%)
Mar 01, 2024 65.10 66.89 64.93 65.93 419,481 +1.28(+1.98%)
Feb 29, 2024 65.57 66.10 64.16 64.65 445,020 -0.32(-0.49%)
Feb 28, 2024 64.23 66.12 64.19 64.97 357,208 -0.04(-0.06%)
Feb 27, 2024 64.81 65.52 64.23 65.01 271,538 +0.85(+1.32%)
Feb 26, 2024 64.01 64.41 63.41 64.16 483,978 -0.30(-0.47%)
Feb 23, 2024 64.80 65.20 64.06 64.46 300,288 -0.48(-0.74%)
Feb 22, 2024 64.66 65.59 64.63 64.94 392,016 +0.28(+0.43%)
Feb 21, 2024 64.64 65.22 64.23 64.66 325,078 -0.02(-0.03%)
Feb 20, 2024 64.61 65.34 64.25 64.68 283,076 -1.14(-1.73%)
Feb 16, 2024 66.13 67.50 65.80 65.82 438,059 -0.41(-0.62%)
Feb 15, 2024 64.08 66.79 64.08 66.23 424,630 +2.43(+3.81%)
Feb 14, 2024 62.05 64.10 61.31 63.80 508,706 +2.37(+3.86%)
Feb 13, 2024 61.49 63.18 60.65 61.43 503,607 -2.19(-3.44%)
Feb 12, 2024 63.51 64.60 63.38 63.62 435,427 +0.26(+0.41%)
Feb 09, 2024 62.70 63.99 62.65 63.36 303,871 +0.56(+0.89%)
Feb 08, 2024 62.84 63.47 62.65 62.80 397,293 -0.30(-0.48%)
Feb 07, 2024 60.98 63.35 60.52 63.10 483,554 +1.98(+3.24%)
Feb 06, 2024 59.06 61.26 58.87 61.12 381,336 +2.06(+3.49%)
Feb 05, 2024 60.01 61.20 58.97 59.06 689,841 -1.92(-3.15%)
Feb 02, 2024 60.16 62.54 60.02 60.98 537,514 +0.22(+0.36%)
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.