Skip to main content

Carpenter Technology Corp (NY: CRS )

64.66 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 64.64 65.22 64.23 64.66 325,078 -0.02(-0.03%)
Feb 20, 2024 64.61 65.34 64.25 64.68 283,076 -1.14(-1.73%)
Feb 16, 2024 66.13 67.50 65.80 65.82 438,059 -0.41(-0.62%)
Feb 15, 2024 64.08 66.79 64.08 66.23 424,630 +2.43(+3.81%)
Feb 14, 2024 62.05 64.10 61.31 63.80 508,706 +2.37(+3.86%)
Feb 13, 2024 61.49 63.18 60.65 61.43 503,607 -2.19(-3.44%)
Feb 12, 2024 63.51 64.60 63.38 63.62 435,427 +0.26(+0.41%)
Feb 09, 2024 62.70 63.99 62.65 63.36 303,871 +0.56(+0.89%)
Feb 08, 2024 62.84 63.47 62.65 62.80 397,293 -0.30(-0.48%)
Feb 07, 2024 60.98 63.35 60.52 63.10 483,554 +1.98(+3.24%)
Feb 06, 2024 59.06 61.26 58.87 61.12 381,336 +2.06(+3.49%)
Feb 05, 2024 60.01 61.20 58.97 59.06 689,841 -1.92(-3.15%)
Feb 02, 2024 60.16 62.54 60.02 60.98 537,514 +0.22(+0.36%)
Feb 01, 2024 61.91 62.40 59.43 60.76 642,778 -0.83(-1.35%)
Jan 31, 2024 63.62 64.27 61.33 61.59 791,882 -1.71(-2.70%)
Jan 30, 2024 64.25 65.24 62.30 63.30 589,861 -1.68(-2.59%)
Jan 29, 2024 63.21 65.03 62.25 64.98 575,733 +1.77(+2.80%)
Jan 26, 2024 62.74 64.15 62.13 63.21 775,975 +1.56(+2.54%)
Jan 25, 2024 65.18 65.18 59.69 61.65 1,891,555 -4.17(-6.33%)
Jan 24, 2024 67.94 67.94 64.87 65.81 478,544 -1.33(-1.97%)
Jan 23, 2024 68.19 68.60 66.60 67.14 468,737 +0.09(+0.13%)
Jan 22, 2024 66.28 68.00 66.28 67.05 409,105 +0.88(+1.33%)
Jan 19, 2024 65.94 66.87 65.04 66.17 373,915 +0.47(+0.71%)
Jan 18, 2024 64.29 65.71 63.58 65.70 429,944 +2.03(+3.19%)
Jan 17, 2024 63.89 65.15 62.75 63.67 557,107 -1.82(-2.79%)
Jan 16, 2024 66.55 67.16 64.41 65.49 536,699 -1.86(-2.77%)
Jan 12, 2024 67.84 68.65 66.47 67.36 265,977 +0.48(+0.72%)
Jan 11, 2024 65.84 67.28 65.27 66.88 492,763 +0.46(+0.69%)
Jan 10, 2024 63.80 66.78 63.80 66.42 464,891 +2.54(+3.98%)
Jan 09, 2024 65.47 66.33 63.67 63.88 637,032 -2.69(-4.04%)
Jan 08, 2024 66.58 66.65 64.94 66.57 473,886 -0.06(-0.09%)
Jan 05, 2024 67.10 68.26 66.31 66.63 339,613 -1.07(-1.58%)
Jan 04, 2024 68.04 68.86 66.69 67.70 502,418 -0.06(-0.09%)
Jan 03, 2024 68.51 69.01 67.40 67.76 327,340 -1.39(-2.00%)
Jan 02, 2024 69.78 70.78 68.65 69.14 258,431 -1.44(-2.03%)
Dec 29, 2023 71.65 71.76 70.23 70.58 235,003 -0.75(-1.05%)
Dec 28, 2023 71.55 72.13 70.69 71.32 256,539 -0.51(-0.71%)
Dec 27, 2023 71.60 72.19 71.30 71.83 253,346 +0.25(+0.35%)
Dec 26, 2023 71.57 71.67 70.54 71.58 259,675 +0.34(+0.48%)
Dec 22, 2023 70.58 71.76 70.38 71.24 355,434 +0.92(+1.30%)
Dec 21, 2023 69.91 70.38 69.14 70.33 237,608 +1.72(+2.51%)
Dec 20, 2023 68.83 70.54 68.33 68.60 395,907 -0.37(-0.53%)
Dec 19, 2023 68.44 69.78 68.32 68.97 480,853 +1.39(+2.05%)
Dec 18, 2023 68.32 69.26 67.25 67.59 490,777 +1.26(+1.89%)
Dec 15, 2023 68.38 68.49 65.25 66.33 2,191,273 -1.46(-2.15%)
Dec 14, 2023 69.25 70.26 66.70 67.79 711,068 +0.28(+0.41%)
Dec 13, 2023 65.24 67.91 64.59 67.51 573,295 +2.15(+3.29%)
Dec 12, 2023 66.03 66.23 64.12 65.35 492,163 -0.76(-1.15%)
Dec 11, 2023 65.44 67.09 64.57 66.11 359,164 +0.32(+0.48%)
Dec 08, 2023 63.89 66.15 63.41 65.79 596,236 +1.54(+2.39%)
Dec 07, 2023 69.17 69.38 63.81 64.26 1,776,932 -4.71(-6.82%)
Dec 06, 2023 71.29 72.31 68.69 68.96 407,915 -1.50(-2.12%)
Dec 05, 2023 73.34 73.34 69.95 70.46 416,823 -3.26(-4.42%)
Dec 04, 2023 72.18 73.74 70.43 73.72 772,057 +0.92(+1.26%)
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.