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 (%)
Sep 30, 2021 31.75 32.19 31.13 31.11 379,183 -0.33(-1.06%)
Sep 29, 2021 32.19 32.24 30.98 31.44 232,510 -0.20(-0.63%)
Sep 28, 2021 31.70 32.16 31.07 31.64 301,216 -0.61(-1.89%)
Sep 27, 2021 31.50 32.62 31.50 32.25 205,773 +1.20(+3.86%)
Sep 24, 2021 31.04 31.92 31.02 31.05 259,778 -0.30(-0.97%)
Sep 23, 2021 30.96 31.64 30.74 31.36 346,221 +0.91(+3.00%)
Sep 22, 2021 30.47 31.14 30.38 30.45 217,199 +0.63(+2.10%)
Sep 21, 2021 30.45 30.45 28.77 29.82 282,608 -0.16(-0.54%)
Sep 20, 2021 28.79 30.03 28.72 29.98 248,052 -0.02(-0.06%)
Sep 17, 2021 30.33 30.47 29.44 30.00 791,573 -0.39(-1.28%)
Sep 16, 2021 30.96 31.24 29.96 30.39 274,747 -0.96(-3.06%)
Sep 15, 2021 30.41 31.44 30.17 31.35 231,270 +1.11(+3.68%)
Sep 14, 2021 30.82 30.95 29.93 30.24 364,990 -0.52(-1.70%)
Sep 13, 2021 30.48 30.87 29.84 30.76 241,404 +0.71(+2.37%)
Sep 10, 2021 30.93 31.45 30.05 30.05 258,002 -0.38(-1.25%)
Sep 09, 2021 29.85 31.02 29.79 30.43 311,101 +0.42(+1.39%)
Sep 08, 2021 30.89 30.89 29.82 30.01 285,470 -0.97(-3.13%)
Sep 07, 2021 31.54 31.89 30.92 30.98 275,457 -0.68(-2.16%)
Sep 03, 2021 32.19 32.25 31.59 31.66 252,008 -0.39(-1.22%)
Sep 02, 2021 32.33 32.77 32.01 32.05 218,943 +0.12(+0.39%)
Sep 01, 2021 31.70 32.00 30.46 31.93 400,829 +0.24(+0.75%)
Aug 31, 2021 31.77 32.09 31.23 31.69 311,094 -0.26(-0.80%)
Aug 30, 2021 32.67 32.67 31.60 31.95 281,808 -0.35(-1.09%)
Aug 27, 2021 31.40 32.65 31.40 32.30 298,917 +1.07(+3.42%)
Aug 26, 2021 31.70 32.17 31.18 31.23 293,893 -0.70(-2.19%)
Aug 25, 2021 32.42 32.42 31.61 31.93 224,249 -0.24(-0.73%)
Aug 24, 2021 32.28 33.00 32.12 32.17 391,985 +0.48(+1.52%)
Aug 23, 2021 31.20 31.92 31.09 31.69 368,203 +1.14(+3.74%)
Aug 20, 2021 30.63 31.16 30.28 30.54 399,853 -0.10(-0.34%)
Aug 19, 2021 31.26 31.44 30.22 30.65 420,896 -1.53(-4.76%)
Aug 18, 2021 32.28 33.34 32.12 32.18 248,181 -0.48(-1.48%)
Aug 17, 2021 33.09 33.16 31.83 32.66 294,581 -1.10(-3.25%)
Aug 16, 2021 34.10 34.37 33.07 33.75 236,262 -1.15(-3.30%)
Aug 13, 2021 35.60 35.60 34.57 34.91 205,565 -0.75(-2.09%)
Aug 12, 2021 36.10 36.11 35.07 35.65 152,474 -0.87(-2.38%)
Aug 11, 2021 36.36 36.70 35.37 36.52 317,532 +0.53(+1.47%)
Aug 10, 2021 34.93 36.16 34.92 35.99 231,656 +1.32(+3.81%)
Aug 09, 2021 34.68 35.12 33.89 34.67 214,558 -0.40(-1.13%)
Aug 06, 2021 35.08 35.49 34.49 35.07 174,320 +0.76(+2.20%)
Aug 05, 2021 33.38 34.51 33.38 34.31 255,145 +0.63(+1.88%)
Aug 04, 2021 35.56 35.62 33.70 33.68 353,485 -2.50(-6.92%)
Aug 03, 2021 35.63 36.42 34.51 36.18 592,552 +0.29(+0.82%)
Aug 02, 2021 36.47 37.17 35.08 35.89 369,905 -0.15(-0.42%)
Jul 30, 2021 37.55 38.12 35.68 36.04 319,259 -1.49(-3.98%)
Jul 29, 2021 37.30 38.21 36.37 37.53 318,484 +1.51(+4.20%)
Jul 28, 2021 36.49 36.56 35.19 36.02 278,494 +0.18(+0.50%)
Jul 27, 2021 35.86 36.36 35.26 35.84 315,469 -0.66(-1.81%)
Jul 26, 2021 36.19 36.61 35.80 36.50 202,804 +0.78(+2.20%)
Jul 23, 2021 35.92 36.22 35.04 35.72 192,352 +0.20(+0.56%)
Jul 22, 2021 35.98 36.24 34.80 35.52 217,885 -0.81(-2.24%)
Jul 21, 2021 35.82 36.87 35.82 36.33 279,533 +1.11(+3.17%)
Jul 20, 2021 33.44 35.52 33.15 35.22 511,521 +1.79(+5.34%)
Jul 19, 2021 33.42 34.73 33.02 33.43 545,540 -1.54(-4.40%)
Jul 16, 2021 36.69 36.69 34.88 34.97 247,027 -1.23(-3.39%)
Jul 15, 2021 35.65 37.22 35.64 36.20 226,951 +0.06(+0.16%)
Jul 14, 2021 36.76 37.41 35.71 36.14 215,941 -0.11(-0.31%)
Jul 13, 2021 37.21 37.51 36.12 36.26 233,238 -1.47(-3.91%)
Jul 12, 2021 37.12 38.14 37.12 37.73 206,210 -0.16(-0.42%)
Jul 09, 2021 36.96 38.28 36.79 37.89 251,614 +2.01(+5.61%)
Jul 08, 2021 35.74 36.50 35.05 35.88 296,400 -0.98(-2.67%)
Jul 07, 2021 35.97 37.35 35.84 36.86 469,736 +1.16(+3.25%)
Jul 06, 2021 37.05 37.05 34.90 35.70 319,181 -1.19(-3.23%)
Jul 02, 2021 38.21 38.21 36.74 36.89 268,697 -1.24(-3.25%)
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.