Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carpenter Technology Corp
(NY:
CRS
)
143.60
+2.06 (+1.46%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 20, 2024
146.31
147.00
140.28
141.54
648,229
-5.09(-3.47%)
Aug 19, 2024
145.44
147.87
145.17
146.63
343,117
+0.59(+0.40%)
Aug 16, 2024
142.80
146.41
142.80
146.04
489,030
+2.57(+1.79%)
Aug 15, 2024
145.91
146.75
142.61
143.47
645,614
+0.32(+0.22%)
Aug 14, 2024
141.40
143.63
138.93
143.15
661,032
+2.36(+1.68%)
Aug 13, 2024
139.99
141.40
137.84
140.79
387,585
+1.59(+1.14%)
Aug 12, 2024
139.40
140.31
137.51
139.20
511,620
-0.11(-0.08%)
Aug 09, 2024
140.39
140.74
137.77
139.31
428,900
-0.50(-0.36%)
Aug 08, 2024
135.86
141.66
134.35
139.81
512,763
+5.79(+4.32%)
Aug 07, 2024
140.50
141.10
133.10
134.02
802,369
-3.52(-2.56%)
Aug 06, 2024
135.01
139.25
131.69
137.54
711,469
+4.54(+3.41%)
Aug 05, 2024
121.80
133.95
119.69
133.00
741,367
-3.10(-2.28%)
Aug 02, 2024
138.18
139.10
131.58
136.10
778,496
-7.84(-5.45%)
Aug 01, 2024
146.98
148.94
141.19
143.94
811,345
-1.93(-1.32%)
Jul 31, 2024
143.10
148.49
141.81
145.87
669,857
+4.49(+3.18%)
Jul 30, 2024
141.45
143.23
140.29
141.38
496,729
+0.63(+0.45%)
Jul 29, 2024
140.77
143.14
138.69
140.75
657,854
-0.03(-0.02%)
Jul 26, 2024
136.73
142.66
136.04
140.78
977,629
+6.02(+4.47%)
Jul 25, 2024
132.69
144.40
128.50
134.76
2,365,733
+13.26(+10.91%)
Jul 24, 2024
124.51
126.36
121.50
121.50
1,158,585
-3.38(-2.71%)
Jul 23, 2024
119.64
125.85
118.30
124.88
1,229,722
+4.24(+3.51%)
Jul 22, 2024
119.61
121.26
117.57
120.64
750,199
+1.30(+1.09%)
Jul 19, 2024
118.70
121.29
117.01
119.34
651,823
+1.34(+1.14%)
Jul 18, 2024
118.19
120.55
115.52
118.00
830,345
-0.19(-0.16%)
Jul 17, 2024
120.99
124.23
117.53
118.19
1,155,006
-4.06(-3.32%)
Jul 16, 2024
117.17
124.52
117.05
122.25
987,346
+5.47(+4.68%)
Jul 15, 2024
114.98
117.97
113.53
116.78
1,060,807
+5.81(+5.24%)
Jul 12, 2024
110.40
112.94
110.10
110.97
346,822
+1.49(+1.36%)
Jul 11, 2024
110.23
111.44
106.42
109.48
544,808
+0.89(+0.82%)
Jul 10, 2024
108.37
109.34
107.36
108.59
408,934
+1.38(+1.29%)
Jul 09, 2024
106.67
108.78
106.03
107.21
398,396
+0.51(+0.48%)
Jul 08, 2024
105.76
107.73
105.00
106.70
428,685
+1.91(+1.82%)
Jul 05, 2024
106.21
106.44
104.02
104.79
265,426
-1.75(-1.64%)
Jul 03, 2024
106.52
107.45
105.34
106.54
278,186
+1.31(+1.24%)
Jul 02, 2024
106.57
106.57
103.37
105.23
666,725
-1.74(-1.63%)
Jul 01, 2024
109.65
110.17
106.08
106.97
756,842
-2.61(-2.38%)
Jun 28, 2024
108.00
109.84
107.06
109.58
3,299,243
+2.52(+2.35%)
Jun 27, 2024
105.55
107.98
105.23
107.06
720,817
+0.96(+0.90%)
Jun 26, 2024
102.27
106.88
102.27
106.10
1,032,042
+3.99(+3.91%)
Jun 25, 2024
101.05
102.25
98.08
102.11
669,426
+3.65(+3.71%)
Jun 24, 2024
99.97
101.19
97.84
98.46
617,417
-0.99(-1.00%)
Jun 21, 2024
97.50
99.50
95.70
99.45
1,522,268
+1.00(+1.02%)
Jun 20, 2024
100.19
101.67
98.17
98.45
511,499
-2.07(-2.06%)
Jun 18, 2024
102.06
102.68
99.31
100.52
603,979
-0.95(-0.94%)
Jun 17, 2024
96.55
101.72
95.17
101.47
1,090,089
+4.38(+4.51%)
Jun 14, 2024
102.03
103.57
95.36
97.09
1,133,391
-7.59(-7.25%)
Jun 13, 2024
105.35
106.08
102.64
104.68
355,655
-1.19(-1.12%)
Jun 12, 2024
107.05
107.43
104.18
105.87
430,496
+1.49(+1.43%)
Jun 11, 2024
102.67
104.54
101.02
104.38
572,756
+0.40(+0.38%)
Jun 10, 2024
104.14
105.05
101.27
103.98
644,214
-0.22(-0.21%)
Jun 07, 2024
105.65
106.14
103.53
104.20
380,513
-2.33(-2.19%)
Jun 06, 2024
106.27
108.09
105.63
106.53
258,147
-0.16(-0.15%)
Jun 05, 2024
104.30
106.76
104.06
106.69
605,610
+2.25(+2.15%)
Jun 04, 2024
108.04
108.17
103.75
104.44
665,829
-4.96(-4.53%)
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
.