Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 62.12 63.16 61.66 61.98 572,013 -0.08(-0.13%)
Aug 30, 2023 60.85 63.00 60.72 62.06 468,395 +1.25(+2.05%)
Aug 29, 2023 59.18 60.94 58.90 60.81 617,225 +1.47(+2.49%)
Aug 28, 2023 58.22 60.35 58.22 59.34 347,913 +1.11(+1.90%)
Aug 25, 2023 58.27 58.54 56.61 58.23 407,754 +1.04(+1.82%)
Aug 24, 2023 57.30 57.79 56.66 57.19 391,568 -0.72(-1.25%)
Aug 23, 2023 57.03 58.14 56.86 57.91 341,732 +0.82(+1.44%)
Aug 22, 2023 57.52 57.98 56.72 57.09 221,772 +0.11(+0.19%)
Aug 21, 2023 57.19 57.60 56.33 56.98 155,086 -0.21(-0.36%)
Aug 18, 2023 56.10 57.57 55.64 57.19 366,535 +0.47(+0.83%)
Aug 17, 2023 58.25 58.96 56.66 56.72 307,447 -0.86(-1.49%)
Aug 16, 2023 57.29 58.70 57.00 57.58 201,238 +0.29(+0.50%)
Aug 15, 2023 57.46 57.54 56.81 57.29 365,520 -0.67(-1.16%)
Aug 14, 2023 57.23 58.41 56.87 57.96 454,383 +1.22(+2.16%)
Aug 11, 2023 56.56 56.87 56.18 56.74 283,531 -0.05(-0.09%)
Aug 10, 2023 56.69 57.38 56.02 56.79 254,615 +0.46(+0.82%)
Aug 09, 2023 57.73 57.82 55.98 56.32 359,422 -1.55(-2.68%)
Aug 08, 2023 58.19 58.24 56.96 57.87 228,502 -1.28(-2.17%)
Aug 07, 2023 58.08 59.20 57.46 59.15 264,692 +1.90(+3.32%)
Aug 04, 2023 56.71 57.92 56.41 57.25 270,600 +0.36(+0.64%)
Aug 03, 2023 56.97 57.60 56.03 56.89 339,862 -0.80(-1.38%)
Aug 02, 2023 58.39 58.57 57.30 57.69 331,158 -1.78(-2.99%)
Aug 01, 2023 59.30 60.02 58.79 59.46 602,100 +0.42(+0.72%)
Jul 31, 2023 58.26 60.18 58.26 59.04 481,222 +1.16(+2.01%)
Jul 28, 2023 58.09 58.80 56.60 57.87 419,465 -0.20(-0.34%)
Jul 27, 2023 57.77 60.11 56.20 58.07 724,067 +1.68(+2.97%)
Jul 26, 2023 55.55 56.81 55.15 56.39 388,631 +0.32(+0.56%)
Jul 25, 2023 55.80 56.63 55.25 56.08 369,695 +0.28(+0.49%)
Jul 24, 2023 55.45 56.74 54.98 55.80 170,381 +0.29(+0.52%)
Jul 21, 2023 56.91 56.91 55.19 55.52 232,851 -1.10(-1.95%)
Jul 20, 2023 56.57 57.00 55.78 56.62 191,078 +0.45(+0.81%)
Jul 19, 2023 56.74 57.00 55.85 56.17 201,336 -0.84(-1.47%)
Jul 18, 2023 55.64 57.03 54.82 57.00 336,714 +1.86(+3.38%)
Jul 17, 2023 56.05 56.33 54.81 55.14 358,543 -0.90(-1.60%)
Jul 14, 2023 57.38 57.38 56.02 56.04 211,917 -1.46(-2.54%)
Jul 13, 2023 57.14 57.63 56.19 57.50 370,188 +0.91(+1.60%)
Jul 12, 2023 56.81 57.44 55.86 56.59 372,112 +1.01(+1.81%)
Jul 11, 2023 54.93 55.68 53.92 55.58 305,299 +1.13(+2.08%)
Jul 10, 2023 52.88 54.59 52.88 54.45 322,624 +1.07(+2.00%)
Jul 07, 2023 53.07 54.87 52.90 53.38 352,067 +0.60(+1.14%)
Jul 06, 2023 53.86 54.26 51.23 52.78 423,700 -1.65(-3.03%)
Jul 05, 2023 54.63 55.15 53.68 54.43 260,637 -1.08(-1.95%)
Jul 03, 2023 55.23 56.44 55.23 55.52 132,048 +0.16(+0.29%)
Jun 30, 2023 55.41 55.56 54.72 55.36 358,097 +0.49(+0.90%)
Jun 29, 2023 53.34 55.27 53.34 54.86 374,944 +1.56(+2.92%)
Jun 28, 2023 51.46 53.74 51.28 53.31 442,838 +1.39(+2.68%)
Jun 27, 2023 51.28 52.24 50.63 51.92 269,146 +0.80(+1.56%)
Jun 26, 2023 50.74 51.90 50.74 51.12 296,240 +0.39(+0.78%)
Jun 23, 2023 50.36 51.31 49.93 50.72 724,661 -0.75(-1.46%)
Jun 22, 2023 52.01 52.19 50.41 51.47 314,673 -0.89(-1.70%)
Jun 21, 2023 51.00 52.64 51.00 52.36 334,621 +0.98(+1.90%)
Jun 20, 2023 50.74 51.48 49.91 51.38 299,434 +0.15(+0.29%)
Jun 16, 2023 51.91 51.91 50.32 51.23 876,025 -0.08(-0.15%)
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.