Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Carpenter Technology Corp (NY: CRS )

149.50 -10.07 (-6.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 50.58 50.94 49.36 50.17 388,305 +0.59(+1.19%)
May 05, 2023 50.11 50.70 49.15 49.58 405,411 +0.54(+1.11%)
May 04, 2023 50.97 50.97 48.72 49.04 558,237 -2.38(-4.62%)
May 03, 2023 53.70 54.13 51.24 51.41 711,564 -2.18(-4.07%)
May 02, 2023 50.91 53.64 50.09 53.59 605,991 +2.70(+5.31%)
May 01, 2023 52.08 52.37 50.42 50.89 516,483 -0.93(-1.79%)
Apr 28, 2023 52.48 52.65 51.04 51.82 684,188 -1.17(-2.21%)
Apr 27, 2023 49.12 53.23 48.05 52.99 1,097,502 +5.59(+11.80%)
Apr 26, 2023 47.07 48.60 46.79 47.40 685,618 +0.30(+0.65%)
Apr 25, 2023 46.68 47.09 45.77 47.09 516,417 -0.67(-1.40%)
Apr 24, 2023 46.67 49.12 46.61 47.76 729,884 +1.71(+3.71%)
Apr 21, 2023 46.35 46.42 44.90 46.05 396,022 -0.50(-1.08%)
Apr 20, 2023 45.82 47.04 45.82 46.55 438,480 +0.02(+0.04%)
Apr 19, 2023 46.34 46.59 45.63 46.53 289,590 -0.40(-0.86%)
Apr 18, 2023 45.24 47.08 45.24 46.93 376,148 +1.65(+3.65%)
Apr 17, 2023 44.26 45.73 44.04 45.28 442,740 +1.06(+2.40%)
Apr 14, 2023 44.47 44.47 43.55 44.22 410,426 -0.19(-0.42%)
Apr 13, 2023 43.15 44.43 42.80 44.41 375,352 +1.53(+3.57%)
Apr 12, 2023 43.50 43.74 42.70 42.88 424,766 -0.06(-0.14%)
Apr 11, 2023 42.09 43.00 42.09 42.94 353,273 +1.39(+3.33%)
Apr 10, 2023 40.86 41.93 40.86 41.55 214,715 +0.61(+1.49%)
Apr 06, 2023 40.98 41.57 40.30 40.94 185,953 +0.07(+0.17%)
Apr 05, 2023 41.34 41.89 39.86 40.87 470,682 -1.20(-2.85%)
Apr 04, 2023 43.69 43.77 41.37 42.07 274,783 -1.81(-4.12%)
Apr 03, 2023 43.96 44.45 43.08 43.88 265,382 -0.10(-0.22%)
Mar 31, 2023 43.26 44.04 42.55 43.98 734,553 +1.26(+2.94%)
Mar 30, 2023 42.96 43.11 42.33 42.72 191,010 +0.33(+0.79%)
Mar 29, 2023 41.85 42.43 41.74 42.38 337,288 +1.07(+2.59%)
Mar 28, 2023 40.51 41.77 40.26 41.31 228,746 +0.66(+1.62%)
Mar 27, 2023 40.99 41.10 40.30 40.66 233,202 +0.37(+0.93%)
Mar 24, 2023 38.91 40.39 38.52 40.28 362,572 +0.75(+1.89%)
Mar 23, 2023 39.32 40.85 38.76 39.54 295,833 +0.27(+0.68%)
Mar 22, 2023 40.04 40.24 39.21 39.27 338,389 -0.82(-2.03%)
Mar 21, 2023 40.86 41.13 40.05 40.09 399,497 +0.44(+1.12%)
Mar 20, 2023 38.71 40.06 38.39 39.64 434,227 +1.93(+5.11%)
Mar 17, 2023 41.04 41.16 37.57 37.72 1,861,139 -3.70(-8.94%)
Mar 16, 2023 40.20 41.88 39.67 41.42 606,276 +0.38(+0.93%)
Mar 15, 2023 42.85 43.08 40.09 41.04 462,601 -3.72(-8.32%)
Mar 14, 2023 45.71 46.01 44.21 44.76 386,156 +0.94(+2.15%)
Mar 13, 2023 43.18 44.93 42.94 43.82 318,217 -0.50(-1.13%)
Mar 10, 2023 46.46 46.46 43.72 44.32 373,027 -2.13(-4.59%)
Mar 09, 2023 48.00 48.79 46.21 46.45 292,078 -1.55(-3.23%)
Mar 08, 2023 48.64 49.04 47.86 48.00 301,766 -0.41(-0.85%)
Mar 07, 2023 49.20 49.60 48.20 48.42 244,314 -0.79(-1.60%)
Mar 06, 2023 50.71 50.74 48.64 49.20 409,235 -1.92(-3.75%)
Mar 03, 2023 50.11 51.58 49.37 51.12 282,227 +1.22(+2.44%)
Mar 02, 2023 49.09 50.06 48.75 49.90 235,735 +0.30(+0.61%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.