Carpenter Technology Corp (NY: CRS )

32.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 32.06 32.77 31.97 32.04 206,398 +0.66(+2.10%)
Sep 21, 2021 32.04 32.04 30.28 31.38 268,555 -0.17(-0.54%)
Sep 20, 2021 30.30 31.60 30.22 31.55 235,717 -0.02(-0.06%)
Sep 17, 2021 31.92 32.06 30.98 31.57 752,210 -0.41(-1.28%)
Sep 16, 2021 32.58 32.88 31.52 31.98 261,085 -1.01(-3.06%)
Sep 15, 2021 32.00 33.08 31.75 32.99 219,770 +1.17(+3.68%)
Sep 14, 2021 32.43 32.57 31.50 31.82 346,840 -0.55(-1.70%)
Sep 13, 2021 32.08 32.49 31.40 32.37 229,400 +0.75(+2.37%)
Sep 10, 2021 32.55 33.10 31.62 31.62 245,172 -0.40(-1.25%)
Sep 09, 2021 31.41 32.64 31.35 32.02 295,631 +0.44(+1.39%)
Sep 08, 2021 32.51 32.51 31.38 31.58 271,274 -1.02(-3.13%)
Sep 07, 2021 33.19 33.56 32.54 32.60 261,759 -0.72(-2.16%)
Sep 03, 2021 33.87 33.94 33.24 33.32 239,476 -0.41(-1.22%)
Sep 02, 2021 34.02 34.48 33.68 33.73 208,056 +0.13(+0.39%)
Sep 01, 2021 33.36 33.67 32.05 33.60 380,897 +0.25(+0.75%)
Aug 31, 2021 33.43 33.77 32.86 33.35 295,624 -0.27(-0.80%)
Aug 30, 2021 34.38 34.38 33.25 33.62 267,795 -0.57(-1.67%)
Aug 27, 2021 33.24 34.56 33.24 34.19 282,391 +1.13(+3.42%)
Aug 26, 2021 33.55 34.05 33.01 33.06 277,645 -0.74(-2.19%)
Aug 25, 2021 34.32 34.32 33.47 33.80 211,851 -0.25(-0.73%)
Aug 24, 2021 34.17 34.93 34.00 34.05 370,314 +0.51(+1.52%)
Aug 23, 2021 33.03 33.79 32.91 33.54 347,846 +1.21(+3.74%)
Aug 20, 2021 32.42 32.98 32.05 32.33 377,747 -0.11(-0.34%)
Aug 19, 2021 33.09 33.28 31.99 32.44 397,626 -1.62(-4.76%)
Aug 18, 2021 34.17 35.29 34.00 34.06 234,460 -0.51(-1.48%)
Aug 17, 2021 35.03 35.10 33.70 34.57 278,295 -1.16(-3.25%)
Aug 16, 2021 36.10 36.38 35.01 35.73 223,200 -1.22(-3.30%)
Aug 13, 2021 37.68 37.68 36.59 36.95 194,200 -0.79(-2.09%)
Aug 12, 2021 38.21 38.22 37.12 37.74 144,045 -0.92(-2.38%)
Aug 11, 2021 38.49 38.85 37.44 38.66 299,977 +0.56(+1.47%)
Aug 10, 2021 36.97 38.28 36.97 38.10 218,849 +1.40(+3.81%)
Aug 09, 2021 36.71 37.18 35.87 36.70 202,696 -0.42(-1.13%)
Aug 06, 2021 37.13 37.57 36.51 37.12 164,683 +0.80(+2.20%)
Aug 05, 2021 35.33 36.53 35.33 36.32 241,039 +0.67(+1.88%)
Aug 04, 2021 37.64 37.70 35.67 35.65 333,942 -2.65(-6.92%)
Aug 03, 2021 37.72 38.55 36.53 38.30 559,792 +0.31(+0.82%)
Aug 02, 2021 38.60 39.35 37.13 37.99 349,454 -0.16(-0.42%)
Jul 30, 2021 39.75 40.35 37.77 38.15 301,608 -1.58(-3.98%)
Jul 29, 2021 39.48 40.45 38.50 39.73 300,876 +1.60(+4.20%)
Jul 28, 2021 38.63 38.70 37.25 38.13 263,097 +0.19(+0.50%)
Jul 27, 2021 37.96 38.49 37.32 37.94 298,028 -0.70(-1.81%)
Jul 26, 2021 38.31 38.75 37.89 38.64 191,592 +0.83(+2.20%)
Jul 23, 2021 38.02 38.34 37.09 37.81 181,718 +0.21(+0.56%)
Jul 22, 2021 38.09 38.36 36.84 37.60 205,839 -0.86(-2.24%)
Jul 21, 2021 37.92 39.03 37.92 38.46 264,079 +1.18(+3.17%)
Jul 20, 2021 35.40 37.60 35.08 37.28 483,241 +1.89(+5.34%)
Jul 19, 2021 35.38 36.76 34.95 35.39 515,379 -1.63(-4.40%)
Jul 16, 2021 38.84 38.84 36.92 37.02 233,370 -1.30(-3.39%)
Jul 15, 2021 37.74 39.40 37.73 38.32 214,404 +0.06(+0.16%)
Jul 14, 2021 38.91 39.60 37.80 38.26 204,003 -0.12(-0.31%)
Jul 13, 2021 39.39 39.71 38.23 38.38 220,343 -1.56(-3.91%)
Jul 12, 2021 39.29 40.37 39.29 39.94 194,810 -0.17(-0.42%)
Jul 09, 2021 39.12 40.52 38.94 40.11 237,703 +2.13(+5.61%)
Jul 08, 2021 37.83 38.64 37.10 37.98 280,013 -1.04(-2.67%)
Jul 07, 2021 38.07 39.54 37.94 39.02 443,766 +1.23(+3.25%)
Jul 06, 2021 39.22 39.22 36.94 37.79 301,535 -1.26(-3.23%)
Jul 02, 2021 40.45 40.45 38.90 39.05 253,842 -1.31(-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.