Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Carpenter Technology Corporation Common Stock (NY:CRS)

318.74 +14.13 (+4.64%)

Streaming Delayed Price Updated: 1:07 PM EST, Dec 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	304.40	307.68	298.61	304.60	1,244,638	+4.12(+1.37%)
Dec 09, 2025	307.46	311.07	300.24	300.48	538,298	-7.78(-2.52%)
Dec 08, 2025	306.87	308.66	297.24	308.26	1,256,597	+1.14(+0.37%)
Dec 05, 2025	320.42	320.42	303.24	307.12	978,646	-7.62(-2.42%)
Dec 04, 2025	309.07	320.66	308.12	314.74	561,704	+4.29(+1.38%)
Dec 03, 2025	313.08	314.98	306.53	310.45	695,019	-1.30(-0.42%)
Dec 02, 2025	319.00	322.55	307.20	311.75	873,414	-4.80(-1.52%)
Dec 01, 2025	314.08	319.23	310.01	316.55	801,716	-1.99(-0.62%)
Nov 28, 2025	323.90	323.90	317.60	318.54	148,344	-0.43(-0.13%)
Nov 26, 2025	324.02	326.02	318.25	318.97	621,797	-3.87(-1.20%)
Nov 25, 2025	315.85	323.08	311.67	322.84	939,941	+7.35(+2.33%)
Nov 24, 2025	307.50	318.81	304.26	315.49	960,034	+6.07(+1.96%)
Nov 21, 2025	305.74	309.64	295.00	309.42	854,679	+4.03(+1.32%)
Nov 20, 2025	330.80	332.07	304.22	305.39	874,227	-18.76(-5.79%)
Nov 19, 2025	323.07	330.00	321.85	324.15	582,310	+1.63(+0.51%)
Nov 18, 2025	329.59	333.21	318.66	322.52	975,443	-9.63(-2.90%)
Nov 17, 2025	330.58	337.59	329.81	332.15	1,162,092	+1.65(+0.50%)
Nov 14, 2025	315.73	335.00	312.74	330.50	982,926	+5.79(+1.78%)
Nov 13, 2025	340.00	342.11	320.09	324.71	907,471	-7.30(-2.20%)
Nov 12, 2025	323.17	332.25	322.87	332.01	631,838	+9.39(+2.91%)
Nov 11, 2025	326.29	327.00	319.12	322.62	479,204	-4.75(-1.45%)
Nov 10, 2025	330.50	338.08	322.68	327.37	621,290	-0.63(-0.19%)
Nov 07, 2025	312.20	328.13	307.16	328.00	771,970	+12.22(+3.87%)
Nov 06, 2025	315.96	321.00	313.46	315.78	617,554	+0.15(+0.05%)
Nov 05, 2025	304.92	317.24	303.05	315.63	613,093	+9.15(+2.99%)
Nov 04, 2025	304.24	311.49	302.13	306.48	479,767	-4.25(-1.37%)
Nov 03, 2025	318.26	318.26	307.43	310.73	518,426	-5.17(-1.64%)
Oct 31, 2025	320.41	323.51	314.90	315.90	439,629	-2.97(-0.93%)
Oct 30, 2025	322.09	330.50	317.45	318.87	857,633	-4.61(-1.43%)
Oct 29, 2025	311.26	325.70	308.56	323.48	865,671	+13.53(+4.37%)
Oct 28, 2025	322.82	326.07	308.29	309.95	1,461,655	-8.58(-2.69%)
Oct 27, 2025	318.26	322.15	311.88	318.53	1,242,513	+4.32(+1.37%)
Oct 24, 2025	302.99	315.90	300.55	314.21	1,876,259	+13.94(+4.64%)
Oct 23, 2025	267.62	307.72	262.25	300.27	3,932,350	+55.48(+22.66%)
Oct 22, 2025	249.84	251.89	241.39	244.79	1,263,870	-4.21(-1.69%)
Oct 21, 2025	240.47	249.61	240.47	249.00	1,042,813	+7.43(+3.08%)
Oct 20, 2025	241.53	246.68	239.41	241.57	580,103	+3.54(+1.49%)
Oct 17, 2025	235.19	238.97	233.58	238.03	597,393	+0.11(+0.05%)
Oct 16, 2025	242.83	243.24	235.26	237.92	472,221	-4.06(-1.68%)
Oct 15, 2025	244.51	247.72	240.55	241.98	529,314	+0.01(+0.00%)
Oct 14, 2025	238.00	244.30	235.31	241.97	469,682	+0.18(+0.07%)
Oct 13, 2025	243.23	247.22	240.44	241.79	813,629	+0.89(+0.37%)
Oct 10, 2025	251.56	253.87	240.13	240.90	517,005	-9.69(-3.87%)
Oct 09, 2025	260.69	261.89	249.83	250.59	953,455	-9.12(-3.51%)
Oct 08, 2025	257.79	266.06	256.09	259.71	739,846	+3.66(+1.43%)
Oct 07, 2025	253.44	256.50	247.01	256.06	737,427	+4.26(+1.69%)
Oct 06, 2025	248.28	253.81	246.86	251.80	780,177	+4.49(+1.81%)
Oct 03, 2025	248.90	248.90	243.44	247.31	899,662	+0.57(+0.23%)
Oct 02, 2025	251.68	252.62	243.35	246.75	625,829	-4.53(-1.80%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Carpenter Technology Corporation Common Stock (NY:CRS)

Historical Prices