Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

Carpenter Technology Corp (NY: CRS )

64.16 -0.30 (-0.47%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 64.80 65.20 64.06 64.46 300,288 -0.48(-0.74%)
Feb 22, 2024 64.66 65.59 64.63 64.94 392,016 +0.28(+0.43%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.