Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

157.91 +1.80 (+1.15%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 142.90 148.28 141.62 145.67 670,792 +4.48(+3.18%)
Jul 30, 2024 141.25 143.03 140.09 141.18 497,422 +0.63(+0.45%)
Jul 29, 2024 140.57 142.94 138.50 140.55 658,772 -0.03(-0.02%)
Jul 26, 2024 136.54 142.46 135.85 140.58 978,994 +6.01(+4.47%)
Jul 25, 2024 132.50 144.20 128.32 134.57 2,369,037 +13.24(+10.91%)
Jul 24, 2024 124.34 126.18 121.33 121.33 1,160,203 -3.38(-2.71%)
Jul 23, 2024 119.47 125.67 118.14 124.71 1,231,439 +4.23(+3.51%)
Jul 22, 2024 119.44 121.09 117.41 120.47 751,246 +1.30(+1.09%)
Jul 19, 2024 118.53 121.12 116.85 119.17 652,733 +1.34(+1.14%)
Jul 18, 2024 118.03 120.38 115.36 117.83 831,504 -0.19(-0.16%)
Jul 17, 2024 120.82 124.06 117.37 118.03 1,156,619 -4.05(-3.32%)
Jul 16, 2024 117.01 124.35 116.89 122.08 988,725 +5.46(+4.68%)
Jul 15, 2024 114.82 117.81 113.37 116.62 1,062,288 +5.80(+5.24%)
Jul 12, 2024 110.25 112.78 109.95 110.81 347,306 +1.49(+1.36%)
Jul 11, 2024 110.08 111.28 106.27 109.33 545,569 +0.89(+0.82%)
Jul 10, 2024 108.22 109.19 107.21 108.44 409,505 +1.38(+1.29%)
Jul 09, 2024 106.52 108.63 105.88 107.06 398,952 +0.51(+0.48%)
Jul 08, 2024 105.61 107.58 104.85 106.55 429,283 +1.91(+1.82%)
Jul 05, 2024 106.06 106.29 103.88 104.64 265,796 -1.75(-1.64%)
Jul 03, 2024 106.37 107.30 105.19 106.39 278,574 +1.31(+1.24%)
Jul 02, 2024 106.42 106.42 103.23 105.08 667,656 -1.74(-1.63%)
Jul 01, 2024 109.50 110.02 105.93 106.82 757,899 -2.61(-2.38%)
Jun 28, 2024 107.85 109.69 106.91 109.43 3,303,851 +2.52(+2.35%)
Jun 27, 2024 105.40 107.83 105.08 106.91 721,823 +0.96(+0.91%)
Jun 26, 2024 102.13 106.73 102.13 105.95 1,033,483 +3.98(+3.91%)
Jun 25, 2024 100.91 102.11 97.94 101.97 670,361 +3.65(+3.71%)
Jun 24, 2024 99.83 101.05 97.70 98.32 618,279 -0.99(-1.00%)
Jun 21, 2024 97.36 99.36 95.57 99.31 1,524,394 +1.00(+1.02%)
Jun 20, 2024 100.05 101.53 98.03 98.31 512,213 -2.07(-2.06%)
Jun 18, 2024 101.92 102.54 99.17 100.38 604,822 -0.95(-0.94%)
Jun 17, 2024 96.42 101.58 95.04 101.33 1,091,611 +4.37(+4.51%)
Jun 14, 2024 101.89 103.43 95.23 96.95 1,134,974 -7.58(-7.25%)
Jun 13, 2024 105.20 105.94 102.49 104.53 356,151 -1.19(-1.12%)
Jun 12, 2024 106.90 107.28 104.03 105.72 431,097 +1.49(+1.43%)
Jun 11, 2024 102.53 104.39 100.88 104.23 573,556 +0.40(+0.38%)
Jun 10, 2024 104.00 104.90 101.13 103.83 645,113 -0.22(-0.21%)
Jun 07, 2024 105.50 105.99 103.39 104.06 381,044 -2.33(-2.19%)
Jun 06, 2024 106.12 107.94 105.48 106.38 258,507 -0.16(-0.15%)
Jun 05, 2024 104.16 106.61 103.92 106.54 606,455 +2.25(+2.15%)
Jun 04, 2024 107.89 108.02 103.61 104.29 666,759 -4.95(-4.53%)
Jun 03, 2024 110.21 111.84 106.17 109.25 609,258 -1.47(-1.33%)
May 31, 2024 111.16 112.39 108.96 110.72 468,900 -0.06(-0.05%)
May 30, 2024 111.46 111.60 110.19 110.78 348,083 -0.69(-0.62%)
May 29, 2024 111.02 111.83 110.15 111.46 344,953 -0.74(-0.66%)
May 28, 2024 111.05 112.59 108.75 112.20 355,718 +2.77(+2.53%)
May 24, 2024 109.06 110.54 107.94 109.44 430,338 +1.28(+1.18%)
May 23, 2024 108.03 108.86 106.27 108.16 430,885 +0.45(+0.42%)
May 22, 2024 111.41 111.79 106.59 107.71 554,171 -4.32(-3.86%)
May 21, 2024 109.36 112.16 109.20 112.03 398,578 +2.42(+2.20%)
May 20, 2024 110.06 111.34 109.12 109.62 605,475 -0.06(-0.05%)
May 17, 2024 110.14 110.61 108.89 109.68 502,243 -0.15(-0.14%)
May 16, 2024 109.39 110.73 109.25 109.83 445,167 +0.43(+0.39%)
May 15, 2024 106.47 109.73 106.29 109.40 619,931 +3.67(+3.47%)
May 14, 2024 104.70 106.19 103.04 105.73 496,899 +2.68(+2.60%)
May 13, 2024 105.66 105.66 102.61 103.06 461,469 -1.47(-1.40%)
May 10, 2024 106.73 107.02 103.50 104.52 443,220 -1.44(-1.36%)
May 09, 2024 103.30 106.57 102.89 105.96 548,285 +2.56(+2.47%)
May 08, 2024 102.09 106.56 101.68 103.41 763,063 +1.01(+0.99%)
May 07, 2024 101.77 104.11 100.53 102.40 1,215,428 +0.63(+0.62%)
May 06, 2024 103.17 104.42 101.68 101.77 682,635 -1.73(-1.67%)
May 03, 2024 100.40 104.70 99.83 103.50 894,057 +3.73(+3.74%)
May 02, 2024 99.86 100.16 95.55 99.76 1,456,824 +1.57(+1.60%)
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.