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

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 155.84 157.49 153.44 156.65 1,777,999 +1.65(+1.06%)
Sep 19, 2024 151.73 155.58 149.76 155.00 995,296 +8.00(+5.44%)
Sep 18, 2024 144.29 151.55 142.91 147.00 637,509 +3.69(+2.57%)
Sep 17, 2024 142.28 144.00 141.36 143.31 217,836 +1.94(+1.37%)
Sep 16, 2024 142.18 145.80 140.37 141.37 443,027 -1.04(-0.73%)
Sep 13, 2024 140.00 143.38 138.68 142.41 411,665 +2.78(+1.99%)
Sep 12, 2024 136.41 139.90 136.05 139.63 365,711 +4.65(+3.44%)
Sep 11, 2024 134.10 135.58 131.12 134.98 345,938 -0.36(-0.27%)
Sep 10, 2024 136.52 138.24 133.15 135.34 278,949 -1.58(-1.15%)
Sep 09, 2024 133.76 138.36 133.00 136.92 679,990 +4.76(+3.60%)
Sep 06, 2024 135.75 136.27 129.57 132.16 440,356 -3.71(-2.73%)
Sep 05, 2024 135.88 136.95 134.42 135.87 330,832 +0.20(+0.15%)
Sep 04, 2024 133.37 136.80 131.92 135.67 498,844 +1.60(+1.19%)
Sep 03, 2024 143.10 143.53 133.16 134.07 699,675 -10.70(-7.39%)
Aug 30, 2024 143.13 146.00 141.78 144.77 370,310 +2.12(+1.49%)
Aug 29, 2024 141.63 144.48 141.32 142.65 404,730 +1.60(+1.13%)
Aug 28, 2024 143.29 143.66 140.95 141.05 462,540 -2.81(-1.95%)
Aug 27, 2024 142.30 144.10 141.69 143.86 286,793 +0.68(+0.47%)
Aug 26, 2024 145.93 146.59 142.43 143.18 368,035 -1.41(-0.97%)
Aug 23, 2024 142.92 146.15 141.99 144.59 379,859 +2.66(+1.87%)
Aug 22, 2024 142.33 143.56 141.54 141.93 298,425 -1.47(-1.02%)
Aug 21, 2024 142.77 144.18 141.31 143.40 321,013 +2.06(+1.46%)
Aug 20, 2024 146.11 146.79 140.08 141.34 649,134 -5.08(-3.47%)
Aug 19, 2024 145.24 147.66 144.97 146.43 343,596 +0.59(+0.40%)
Aug 16, 2024 142.60 146.21 142.60 145.84 489,713 +2.57(+1.79%)
Aug 15, 2024 145.71 146.55 142.41 143.27 646,515 +0.32(+0.22%)
Aug 14, 2024 141.20 143.43 138.74 142.95 661,955 +2.36(+1.68%)
Aug 13, 2024 139.79 141.20 137.65 140.59 388,126 +1.59(+1.14%)
Aug 12, 2024 139.21 140.11 137.32 139.01 512,334 -0.11(-0.08%)
Aug 09, 2024 140.19 140.54 137.58 139.12 429,499 -0.50(-0.36%)
Aug 08, 2024 135.67 141.46 134.16 139.62 513,479 +5.78(+4.32%)
Aug 07, 2024 140.30 140.52 132.91 133.83 803,489 -3.52(-2.56%)
Aug 06, 2024 134.82 139.06 131.51 137.35 712,462 +4.53(+3.41%)
Aug 05, 2024 121.63 133.76 119.52 132.81 742,402 -3.10(-2.28%)
Aug 02, 2024 137.99 138.91 131.40 135.91 779,583 -7.83(-5.45%)
Aug 01, 2024 146.78 148.73 140.99 143.74 812,478 -1.93(-1.32%)
Jul 31, 2024 142.90 148.28 141.62 145.67 670,791 +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%)
May 01, 2024 90.20 99.86 90.13 98.19 2,077,254 +12.61(+14.74%)
Apr 30, 2024 82.86 86.67 82.86 85.58 1,085,782 +1.97(+2.35%)
Apr 29, 2024 83.88 84.47 82.94 83.61 388,560 -0.27(-0.32%)
Apr 26, 2024 81.93 83.91 81.88 83.88 509,271 +2.25(+2.75%)
Apr 25, 2024 79.79 81.96 79.02 81.64 469,807 +1.35(+1.68%)
Apr 24, 2024 80.87 81.02 78.09 80.29 611,773 -0.11(-0.14%)
Apr 23, 2024 77.84 81.17 77.15 80.40 558,904 +1.60(+2.03%)
Apr 22, 2024 77.25 78.91 75.62 78.80 621,353 +1.07(+1.37%)
Apr 19, 2024 78.52 79.66 77.02 77.73 686,146 -1.33(-1.69%)
Apr 18, 2024 77.91 80.41 77.50 79.07 906,423 +1.61(+2.08%)
Apr 17, 2024 78.54 78.78 77.13 77.45 481,186 +0.24(+0.31%)
Apr 16, 2024 74.18 77.40 73.92 77.21 605,778 +1.64(+2.17%)
Apr 15, 2024 78.06 79.08 75.14 75.57 403,647 -1.62(-2.10%)
Apr 12, 2024 78.52 78.77 76.88 77.19 367,717 -1.37(-1.75%)
Apr 11, 2024 77.34 78.60 76.65 78.57 355,898 +1.56(+2.03%)
Apr 10, 2024 76.91 79.06 76.30 77.00 608,595 -3.00(-3.75%)
Apr 09, 2024 81.16 81.84 78.39 80.00 564,922 -0.30(-0.37%)
Apr 08, 2024 78.55 80.43 78.38 80.30 631,176 +2.54(+3.27%)
Apr 05, 2024 76.32 79.26 76.30 77.76 658,664 +1.07(+1.39%)
Apr 04, 2024 73.96 79.39 73.66 76.70 1,385,907 +3.39(+4.62%)
Apr 03, 2024 70.45 73.60 70.45 73.31 638,175 +2.40(+3.39%)
Apr 02, 2024 71.34 71.45 69.92 70.91 508,763 -0.83(-1.15%)
Apr 01, 2024 71.24 72.08 70.39 71.74 428,707 +0.60(+0.84%)
Mar 28, 2024 70.11 71.37 69.62 71.14 520,573 +1.23(+1.75%)
Mar 27, 2024 69.02 69.62 68.50 69.91 360,346 +1.70(+2.50%)
Mar 26, 2024 68.17 68.84 67.25 68.21 219,449 +0.30(+0.44%)
Mar 25, 2024 68.73 69.97 67.85 67.91 284,389 +0.22(+0.32%)
Mar 22, 2024 67.74 68.46 67.49 67.69 205,270 -0.45(-0.66%)
Mar 21, 2024 68.32 68.54 67.50 68.14 241,123 +0.63(+0.93%)
Mar 20, 2024 68.28 68.38 66.97 67.51 316,520 -0.77(-1.12%)
Mar 19, 2024 65.89 68.44 65.74 68.28 425,235 +2.75(+4.20%)
Mar 18, 2024 65.87 66.69 65.00 65.53 396,986 -0.25(-0.38%)
Mar 15, 2024 64.32 65.93 64.32 65.78 705,221 +1.26(+1.96%)
Mar 14, 2024 64.82 65.27 63.33 64.51 372,493 -0.90(-1.37%)
Mar 13, 2024 64.17 66.30 64.17 65.41 299,665 +1.17(+1.81%)
Mar 12, 2024 66.89 67.20 64.12 64.25 621,269 -2.58(-3.86%)
Mar 11, 2024 67.06 67.11 65.89 66.82 348,963 -0.84(-1.24%)
Mar 08, 2024 68.98 69.40 66.90 67.66 417,072 -0.49(-0.72%)
Mar 07, 2024 65.91 68.32 65.91 68.15 418,461 +3.15(+4.84%)
Mar 06, 2024 64.14 65.11 63.36 65.00 391,407 +1.60(+2.53%)
Mar 05, 2024 64.57 65.36 62.74 63.40 463,739 -1.41(-2.18%)
Mar 04, 2024 65.68 66.45 64.61 64.81 389,852 -0.86(-1.30%)
Mar 01, 2024 64.84 66.63 64.67 65.67 421,146 +1.27(+1.98%)
Feb 29, 2024 65.31 65.84 63.91 64.39 446,786 -0.32(-0.49%)
Feb 28, 2024 63.98 65.86 63.94 64.71 358,626 -0.04(-0.06%)
Feb 27, 2024 64.55 65.26 63.98 64.75 272,615 +0.85(+1.32%)
Feb 26, 2024 63.76 64.16 63.16 63.91 485,899 -0.30(-0.47%)
Feb 23, 2024 64.54 64.94 63.81 64.21 301,480 -0.48(-0.74%)
Feb 22, 2024 64.40 65.33 64.37 64.68 393,572 +0.28(+0.43%)
Feb 21, 2024 64.38 64.96 63.98 64.40 326,368 -0.02(-0.03%)
Feb 20, 2024 64.35 65.08 64.00 64.42 284,199 -1.14(-1.73%)
Feb 16, 2024 65.87 67.23 65.54 65.56 439,798 -0.41(-0.62%)
Feb 15, 2024 63.83 66.53 63.83 65.97 426,315 +2.42(+3.81%)
Feb 14, 2024 61.80 63.85 61.07 63.55 510,725 +2.36(+3.86%)
Feb 13, 2024 61.25 62.93 60.41 61.19 505,606 -2.18(-3.44%)
Feb 12, 2024 63.26 64.35 63.13 63.37 437,155 +0.26(+0.41%)
Feb 09, 2024 62.45 63.74 62.40 63.11 305,077 +0.56(+0.89%)
Feb 08, 2024 62.59 63.22 62.40 62.55 398,870 -0.30(-0.48%)
Feb 07, 2024 60.74 63.10 60.28 62.85 485,473 +1.97(+3.24%)
Feb 06, 2024 58.83 61.02 58.64 60.88 382,849 +2.05(+3.49%)
Feb 05, 2024 59.77 60.96 58.74 58.83 692,579 -1.91(-3.15%)
Feb 02, 2024 59.92 62.29 59.78 60.74 539,647 +0.22(+0.36%)
Feb 01, 2024 61.67 62.15 59.20 60.52 645,329 -0.83(-1.35%)
Jan 31, 2024 63.37 64.02 61.09 61.35 795,025 -1.70(-2.70%)
Jan 30, 2024 64.00 64.98 62.05 63.05 592,202 -1.67(-2.59%)
Jan 29, 2024 62.96 64.77 62.00 64.72 578,018 +1.76(+2.80%)
Jan 26, 2024 62.49 63.89 61.89 62.96 779,056 +1.56(+2.54%)
Jan 25, 2024 64.93 64.93 59.46 61.40 1,899,064 -4.15(-6.33%)
Jan 24, 2024 67.67 67.67 64.62 65.55 480,444 -1.32(-1.97%)
Jan 23, 2024 67.92 68.33 66.34 66.87 470,598 +0.09(+0.13%)
Jan 22, 2024 66.02 67.74 66.02 66.78 410,729 +0.87(+1.33%)
Jan 19, 2024 65.68 66.60 64.78 65.91 375,399 +0.47(+0.71%)
Jan 18, 2024 64.03 65.45 63.33 65.44 431,650 +2.03(+3.19%)
Jan 17, 2024 63.64 64.90 62.50 63.42 559,318 -1.82(-2.79%)
Jan 16, 2024 66.29 66.89 64.15 65.23 538,830 -1.86(-2.77%)
Jan 12, 2024 67.57 68.38 66.21 67.09 267,033 +0.48(+0.72%)
Jan 11, 2024 65.58 67.01 65.01 66.61 494,719 +0.46(+0.69%)
Jan 10, 2024 63.55 66.51 63.55 66.16 466,736 +2.53(+3.98%)
Jan 09, 2024 65.21 66.07 63.42 63.63 639,561 -2.68(-4.04%)
Jan 08, 2024 66.32 66.39 64.69 66.31 475,767 -0.06(-0.09%)
Jan 05, 2024 66.83 67.99 66.05 66.37 340,961 -1.06(-1.58%)
Jan 04, 2024 67.78 68.58 66.43 67.43 504,413 -0.06(-0.09%)
Jan 03, 2024 68.24 68.74 67.13 67.49 328,639 -1.38(-2.00%)
Jan 02, 2024 69.50 70.50 68.38 68.87 259,457 -1.43(-2.03%)
Dec 29, 2023 71.37 71.48 69.95 70.30 235,936 -0.74(-1.05%)
Dec 28, 2023 71.27 71.85 70.41 71.04 257,557 -0.51(-0.71%)
Dec 27, 2023 71.32 71.91 71.02 71.55 254,351 +0.25(+0.35%)
Dec 26, 2023 71.29 71.39 70.26 71.30 260,705 +0.34(+0.48%)
Dec 22, 2023 70.30 71.48 70.10 70.96 356,845 +0.91(+1.30%)
Dec 21, 2023 69.63 70.10 68.87 70.05 238,551 +1.72(+2.51%)
Dec 20, 2023 68.56 70.26 68.06 68.33 397,479 -0.37(-0.53%)
Dec 19, 2023 68.17 69.50 68.05 68.70 482,762 +1.38(+2.05%)
Dec 18, 2023 68.05 68.99 66.99 67.32 492,726 +1.25(+1.89%)
Dec 15, 2023 68.11 68.22 65.00 66.07 2,199,972 -1.45(-2.15%)
Dec 14, 2023 68.98 69.98 66.44 67.52 713,891 +0.28(+0.41%)
Dec 13, 2023 64.99 67.64 64.33 67.24 575,571 +2.14(+3.29%)
Dec 12, 2023 65.77 65.97 63.86 65.09 494,117 -0.75(-1.15%)
Dec 11, 2023 65.18 66.82 64.31 65.85 360,590 +0.32(+0.48%)
Dec 08, 2023 63.64 65.89 63.16 65.53 598,603 +1.53(+2.39%)
Dec 07, 2023 68.90 69.11 63.56 64.00 1,783,986 -4.69(-6.82%)
Dec 06, 2023 71.01 72.02 68.42 68.69 409,534 -1.49(-2.12%)
Dec 05, 2023 73.05 73.05 69.67 70.18 418,478 -3.25(-4.42%)
Dec 04, 2023 71.90 73.45 70.06 73.43 775,122 +0.91(+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.