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

Carpenter Technology Corporation Common Stock (NY:CRS)

169.03 -18.32 (-9.78%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 178.50 188.55 178.35 187.35 620,120 +4.66(+2.55%)
Apr 01, 2025 181.49 184.42 178.24 182.69 488,091 +1.51(+0.83%)
Mar 31, 2025 176.36 182.70 170.27 181.18 656,483 -0.10(-0.06%)
Mar 28, 2025 183.86 185.47 179.31 181.28 465,020 -4.52(-2.43%)
Mar 27, 2025 187.01 188.78 184.01 185.80 373,375 -3.32(-1.76%)
Mar 26, 2025 195.67 197.01 186.82 189.12 411,542 -6.35(-3.25%)
Mar 25, 2025 194.47 198.48 194.03 195.47 409,723 +0.24(+0.12%)
Mar 24, 2025 190.00 196.40 189.99 195.23 645,074 +11.42(+6.21%)
Mar 21, 2025 182.05 184.72 180.51 183.81 1,441,959 -2.37(-1.27%)
Mar 20, 2025 185.24 190.77 185.24 186.18 559,133 -4.43(-2.32%)
Mar 19, 2025 182.34 192.25 181.74 190.61 674,023 +9.07(+5.00%)
Mar 18, 2025 183.01 183.59 177.59 181.54 585,043 -2.54(-1.38%)
Mar 17, 2025 182.63 185.90 180.74 184.08 550,488 +0.58(+0.32%)
Mar 14, 2025 180.94 184.10 178.09 183.50 533,201 +7.11(+4.03%)
Mar 13, 2025 181.48 182.12 174.07 176.39 471,477 -5.22(-2.87%)
Mar 12, 2025 185.33 187.85 180.22 181.61 657,695 +1.20(+0.67%)
Mar 11, 2025 172.30 185.28 171.86 180.41 1,233,403 +8.02(+4.65%)
Mar 10, 2025 173.39 174.16 165.13 172.39 1,757,346 -7.89(-4.38%)
Mar 07, 2025 184.99 185.00 167.56 180.28 1,847,008 -5.80(-3.12%)
Mar 06, 2025 199.47 202.15 186.03 186.08 1,038,718 -17.42(-8.56%)
Mar 05, 2025 201.61 207.22 199.66 203.50 631,001 +1.52(+0.75%)
Mar 04, 2025 200.00 207.51 191.02 201.98 1,621,283 -4.53(-2.19%)
Mar 03, 2025 210.00 213.66 203.98 206.51 1,185,791 -0.56(-0.27%)
Feb 28, 2025 196.57 207.33 194.66 207.07 702,826 +8.56(+4.31%)
Feb 27, 2025 199.93 204.75 196.73 198.51 652,137 -0.67(-0.34%)
Feb 26, 2025 201.51 206.20 197.68 199.18 1,085,829 -0.44(-0.22%)
Feb 25, 2025 199.56 209.69 195.38 199.62 1,284,417 -0.56(-0.28%)
Feb 24, 2025 196.28 203.25 191.84 200.18 1,276,114 +4.99(+2.56%)
Feb 21, 2025 211.05 211.25 193.68 195.19 1,204,618 -12.82(-6.16%)
Feb 20, 2025 209.77 212.72 204.93 208.01 805,219 -2.46(-1.17%)
Feb 19, 2025 205.20 211.16 203.18 210.47 992,348 +4.64(+2.25%)
Feb 18, 2025 189.68 206.00 185.15 205.83 2,114,049 +17.39(+9.23%)
Feb 14, 2025 184.64 190.74 180.17 188.44 974,277 +5.27(+2.88%)
Feb 13, 2025 187.08 187.32 178.58 183.17 571,427 -3.42(-1.83%)
Feb 12, 2025 182.56 187.37 180.64 186.59 770,196 +1.45(+0.78%)
Feb 11, 2025 190.22 190.22 183.47 185.14 646,786 -5.24(-2.75%)
Feb 10, 2025 191.77 191.77 187.53 190.38 630,489 +2.44(+1.30%)
Feb 07, 2025 191.55 192.94 185.78 187.94 454,275 -2.15(-1.13%)
Feb 06, 2025 195.82 196.33 188.16 190.09 518,342 -2.62(-1.36%)
Feb 05, 2025 192.94 194.22 189.50 192.71 497,588 +0.63(+0.33%)
Feb 04, 2025 194.30 194.80 187.70 192.08 639,844 +0.93(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.