Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 47.74 47.97 46.13 47.44 1,334,817 -0.10(-0.21%)
Jan 30, 2023 47.49 47.61 45.63 47.54 605,135 -0.54(-1.12%)
Jan 27, 2023 46.42 48.92 45.53 48.08 901,226 +2.60(+5.72%)
Jan 26, 2023 42.53 45.71 40.18 45.48 828,415 +2.49(+5.78%)
Jan 25, 2023 41.58 43.38 41.48 43.00 630,851 +1.01(+2.40%)
Jan 24, 2023 42.83 43.34 41.92 41.99 683,860 -1.19(-2.76%)
Jan 23, 2023 43.12 43.91 42.75 43.18 549,132 -0.15(-0.34%)
Jan 20, 2023 42.66 43.36 41.87 43.33 357,719 +0.99(+2.33%)
Jan 19, 2023 42.37 43.15 41.52 42.34 296,117 -0.21(-0.48%)
Jan 18, 2023 43.34 43.73 42.16 42.55 249,351 -0.26(-0.62%)
Jan 17, 2023 43.59 43.83 42.44 42.81 325,450 -0.83(-1.91%)
Jan 13, 2023 42.78 44.00 42.27 43.64 295,123 +0.83(+1.94%)
Jan 12, 2023 42.47 42.95 41.56 42.81 231,272 +0.76(+1.82%)
Jan 11, 2023 41.08 42.40 40.44 42.05 388,171 +1.11(+2.70%)
Jan 10, 2023 38.76 41.06 38.20 40.94 279,286 +2.21(+5.71%)
Jan 09, 2023 38.56 39.88 38.31 38.73 306,547 +0.58(+1.51%)
Jan 06, 2023 37.04 38.96 37.01 38.15 303,565 +1.78(+4.90%)
Jan 05, 2023 36.19 37.06 35.45 36.37 213,567 +0.23(+0.65%)
Jan 04, 2023 35.21 36.86 35.21 36.14 493,713 +1.03(+2.93%)
Jan 03, 2023 36.33 36.78 34.95 35.11 221,874 -1.04(-2.87%)
Dec 30, 2022 36.29 36.70 35.95 36.15 185,064 -0.38(-1.04%)
Dec 29, 2022 36.13 36.64 36.03 36.53 171,202 +0.78(+2.19%)
Dec 28, 2022 37.12 37.40 35.72 35.74 141,833 -1.32(-3.56%)
Dec 27, 2022 37.18 37.64 36.83 37.07 172,381 +0.08(+0.21%)
Dec 23, 2022 36.96 37.23 36.76 36.99 134,388 -0.14(-0.37%)
Dec 22, 2022 37.76 37.76 35.76 37.12 221,182 -0.86(-2.27%)
Dec 21, 2022 38.08 38.72 37.52 37.99 219,753 +0.45(+1.20%)
Dec 20, 2022 35.97 37.77 35.96 37.54 375,957 +1.73(+4.84%)
Dec 19, 2022 36.93 37.00 35.68 35.80 279,482 -0.82(-2.24%)
Dec 16, 2022 35.97 36.95 35.74 36.63 1,760,533 +0.00(+0.00%)
Dec 15, 2022 38.04 38.19 35.99 36.63 474,617 -2.30(-5.91%)
Dec 14, 2022 39.18 39.87 38.59 38.92 281,611 -0.56(-1.41%)
Dec 13, 2022 40.47 40.52 38.90 39.48 440,873 +0.17(+0.42%)
Dec 12, 2022 38.18 39.32 37.77 39.32 266,931 +0.84(+2.19%)
Dec 09, 2022 40.32 40.50 38.45 38.47 234,547 -2.06(-5.09%)
Dec 08, 2022 41.14 41.73 40.03 40.54 209,152 +0.07(+0.17%)
Dec 07, 2022 40.77 41.07 40.31 40.47 187,820 -0.50(-1.22%)
Dec 06, 2022 40.66 41.34 40.23 40.97 142,871 +0.39(+0.96%)
Dec 05, 2022 42.10 42.39 40.51 40.58 218,787 -1.35(-3.22%)
Dec 02, 2022 39.58 42.22 39.58 41.93 199,631 +1.54(+3.80%)
Dec 01, 2022 40.15 40.64 39.31 40.39 204,344 +0.22(+0.54%)
Nov 30, 2022 39.38 40.27 38.77 40.18 295,585 +0.98(+2.50%)
Nov 29, 2022 39.21 39.46 39.11 39.20 170,037 +0.34(+0.88%)
Nov 28, 2022 39.46 39.53 38.73 38.86 195,441 -1.21(-3.03%)
Nov 25, 2022 40.24 40.60 40.07 40.07 58,616 -0.14(-0.34%)
Nov 23, 2022 40.36 40.61 39.97 40.21 114,355 -0.47(-1.15%)
Nov 22, 2022 40.70 40.83 40.12 40.68 238,245 +0.33(+0.82%)
Nov 21, 2022 39.66 40.77 39.24 40.34 165,950 +0.23(+0.59%)
Nov 18, 2022 40.80 40.85 39.66 40.11 181,381 +0.04(+0.10%)
Nov 17, 2022 39.56 40.09 38.89 40.07 150,528 -0.33(-0.82%)
Nov 16, 2022 40.27 40.49 39.54 40.40 154,577 -0.25(-0.63%)
Nov 15, 2022 40.27 40.86 39.72 40.66 223,134 +1.10(+2.77%)
Nov 14, 2022 38.54 40.12 38.37 39.56 213,179 +0.45(+1.15%)
Nov 11, 2022 40.17 41.31 39.06 39.11 343,244 -0.83(-2.08%)
Nov 10, 2022 40.10 40.11 39.28 39.94 279,344 +1.79(+4.69%)
Nov 09, 2022 37.97 39.40 37.68 38.15 227,351 -0.19(-0.48%)
Nov 08, 2022 38.80 38.90 37.67 38.34 223,342 -0.26(-0.68%)
Nov 07, 2022 38.45 38.88 37.63 38.60 237,805 +0.67(+1.75%)
Nov 04, 2022 36.41 38.65 36.29 37.94 274,468 +2.50(+7.07%)
Nov 03, 2022 33.97 35.85 33.36 35.43 261,870 +0.79(+2.29%)
Nov 02, 2022 36.94 34.60 34.64 306,249 -2.59(-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.