Skip to main content

Carpenter Technology Corp (NY: CRS )

109.77 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 110.21 111.50 109.27 109.77 604,631 -0.06(-0.05%)
May 17, 2024 110.29 110.77 109.04 109.83 501,543 -0.15(-0.14%)
May 16, 2024 109.54 110.89 109.40 109.98 444,547 +0.43(+0.39%)
May 15, 2024 106.62 109.88 106.44 109.55 619,067 +3.67(+3.47%)
May 14, 2024 104.85 106.34 103.18 105.88 496,206 +2.68(+2.60%)
May 13, 2024 105.81 105.81 102.75 103.20 460,826 -1.47(-1.40%)
May 10, 2024 106.88 107.17 103.65 104.67 442,602 -1.44(-1.36%)
May 09, 2024 103.44 106.72 103.03 106.11 547,521 +2.56(+2.47%)
May 08, 2024 102.23 106.71 101.83 103.55 761,999 +1.01(+0.98%)
May 07, 2024 101.91 104.25 100.67 102.54 1,213,733 +0.63(+0.62%)
May 06, 2024 103.31 104.57 101.82 101.91 681,683 -1.73(-1.67%)
May 03, 2024 100.54 104.84 99.97 103.64 892,810 +3.74(+3.74%)
May 02, 2024 100.00 100.30 95.68 99.90 1,454,792 +1.57(+1.60%)
May 01, 2024 90.33 100.00 90.26 98.33 2,074,357 +12.63(+14.74%)
Apr 30, 2024 82.98 86.79 82.98 85.70 1,084,268 +1.97(+2.35%)
Apr 29, 2024 84.00 84.59 83.06 83.73 388,018 -0.27(-0.32%)
Apr 26, 2024 82.04 84.03 81.99 84.00 508,561 +2.25(+2.75%)
Apr 25, 2024 79.90 82.07 79.14 81.75 469,152 +1.35(+1.68%)
Apr 24, 2024 80.98 81.13 78.20 80.40 610,920 -0.11(-0.14%)
Apr 23, 2024 77.95 81.28 77.26 80.51 558,125 +1.60(+2.03%)
Apr 22, 2024 77.36 79.02 75.73 78.91 620,487 +1.07(+1.37%)
Apr 19, 2024 78.63 79.78 77.13 77.84 685,189 -1.34(-1.69%)
Apr 18, 2024 78.02 80.52 77.61 79.18 905,158 +1.62(+2.08%)
Apr 17, 2024 78.65 78.89 77.24 77.56 480,515 +0.24(+0.31%)
Apr 16, 2024 74.28 77.51 74.02 77.32 604,933 +1.65(+2.17%)
Apr 15, 2024 78.17 79.19 75.25 75.68 403,084 -1.63(-2.10%)
Apr 12, 2024 78.63 78.88 76.99 77.30 367,205 -1.38(-1.75%)
Apr 11, 2024 77.45 78.71 76.76 78.68 355,401 +1.57(+2.03%)
Apr 10, 2024 77.02 79.17 76.40 77.11 607,746 -3.00(-3.75%)
Apr 09, 2024 81.27 81.95 78.50 80.11 564,134 -0.30(-0.37%)
Apr 08, 2024 78.66 80.54 78.49 80.41 630,296 +2.54(+3.27%)
Apr 05, 2024 76.42 79.37 76.41 77.87 657,745 +1.07(+1.39%)
Apr 04, 2024 74.06 79.51 73.76 76.80 1,383,973 +3.39(+4.62%)
Apr 03, 2024 70.55 73.70 70.55 73.41 637,285 +2.40(+3.39%)
Apr 02, 2024 71.44 71.55 70.02 71.01 508,054 -0.83(-1.15%)
Apr 01, 2024 71.34 72.18 70.49 71.84 428,109 +0.60(+0.84%)
Mar 28, 2024 70.21 71.47 69.72 71.24 519,847 +1.23(+1.75%)
Mar 27, 2024 69.11 69.72 68.59 70.01 359,844 +1.71(+2.50%)
Mar 26, 2024 68.26 68.93 67.35 68.30 219,143 +0.30(+0.44%)
Mar 25, 2024 68.82 70.07 67.95 68.01 283,992 +0.22(+0.32%)
Mar 22, 2024 67.84 68.55 67.59 67.79 204,984 -0.45(-0.66%)
Mar 21, 2024 68.41 68.63 67.59 68.23 240,787 +0.63(+0.93%)
Mar 20, 2024 68.37 68.47 67.07 67.61 316,079 -0.77(-1.12%)
Mar 19, 2024 65.98 68.53 65.83 68.37 424,642 +2.75(+4.20%)
Mar 18, 2024 65.96 66.78 65.09 65.62 396,432 -0.25(-0.38%)
Mar 15, 2024 64.41 66.02 64.41 65.87 704,237 +1.27(+1.96%)
Mar 14, 2024 64.91 65.36 63.42 64.60 371,974 -0.90(-1.37%)
Mar 13, 2024 64.25 66.39 64.25 65.50 299,247 +1.17(+1.81%)
Mar 12, 2024 66.99 67.30 64.20 64.33 620,402 -2.58(-3.86%)
Mar 11, 2024 67.16 67.21 65.98 66.92 348,477 -0.84(-1.24%)
Mar 08, 2024 69.07 69.50 67.00 67.76 416,490 -0.49(-0.72%)
Mar 07, 2024 66.00 68.41 66.00 68.24 417,877 +3.15(+4.84%)
Mar 06, 2024 64.22 65.20 63.45 65.09 390,861 +1.61(+2.53%)
Mar 05, 2024 64.66 65.45 62.83 63.49 463,092 -1.42(-2.18%)
Mar 04, 2024 65.77 66.54 64.70 64.90 389,308 -0.86(-1.30%)
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.