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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corporation Common Stock (NY:CRS)

276.44 +3.47 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 274.22 279.43 273.22 276.44 581,486 +3.47(+1.27%)
Jul 24, 2025 273.67 275.68 270.35 272.97 771,040 -0.86(-0.31%)
Jul 23, 2025 275.89 281.87 273.78 273.83 512,870 -0.59(-0.21%)
Jul 22, 2025 280.40 280.63 262.00 274.42 1,117,845 -6.57(-2.34%)
Jul 21, 2025 286.95 286.96 278.00 280.99 809,563 -6.43(-2.24%)
Jul 18, 2025 287.40 290.32 283.88 287.42 639,343 +0.69(+0.24%)
Jul 17, 2025 278.90 290.84 278.90 286.73 990,113 +7.43(+2.66%)
Jul 16, 2025 279.82 280.35 273.32 279.30 520,351 +0.75(+0.27%)
Jul 15, 2025 279.26 281.64 277.54 278.55 818,500 +0.12(+0.04%)
Jul 14, 2025 277.65 280.25 276.02 278.43 506,389 +0.45(+0.16%)
Jul 11, 2025 277.33 281.22 275.37 277.98 726,441 +1.26(+0.46%)
Jul 10, 2025 277.62 279.48 272.27 276.72 583,728 -0.03(-0.01%)
Jul 09, 2025 278.67 278.67 270.00 276.75 806,604 +1.28(+0.46%)
Jul 08, 2025 281.79 281.79 265.35 275.47 1,222,929 -5.26(-1.87%)
Jul 07, 2025 278.50 282.67 276.80 280.73 1,462,289 +1.15(+0.41%)
Jul 03, 2025 276.15 282.99 275.82 279.58 626,251 +4.53(+1.65%)
Jul 02, 2025 273.24 276.42 272.00 275.05 799,773 +3.30(+1.21%)
Jul 01, 2025 275.00 278.20 268.13 271.75 1,115,885 -4.63(-1.68%)
Jun 30, 2025 277.25 278.07 272.58 276.38 937,939 +0.56(+0.20%)
Jun 27, 2025 272.73 279.51 270.40 275.82 8,630,544 +2.47(+0.90%)
Jun 26, 2025 267.49 273.49 264.53 273.35 1,249,658 +9.35(+3.54%)
Jun 25, 2025 267.29 268.64 262.81 264.00 762,144 -1.52(-0.57%)
Jun 24, 2025 264.54 265.84 257.60 265.52 775,381 +4.15(+1.59%)
Jun 23, 2025 253.72 262.03 251.26 261.37 708,721 +7.65(+3.02%)
Jun 20, 2025 254.45 254.60 249.78 253.72 1,148,100 +2.75(+1.10%)
Jun 18, 2025 253.10 255.65 250.12 250.97 562,825 -2.09(-0.83%)
Jun 17, 2025 250.85 255.00 249.27 253.06 637,919 +3.47(+1.39%)
Jun 16, 2025 250.65 252.95 247.82 249.59 768,722 +0.87(+0.35%)
Jun 13, 2025 244.05 250.16 242.99 248.72 648,007 +0.26(+0.10%)
Jun 12, 2025 243.81 249.90 239.30 248.46 872,288 +3.37(+1.38%)
Jun 11, 2025 246.02 249.95 241.65 245.09 917,934 -0.85(-0.35%)
Jun 10, 2025 252.15 256.09 241.30 245.94 996,035 -7.14(-2.82%)
Jun 09, 2025 252.47 256.52 249.15 253.08 1,203,043 +4.34(+1.74%)
Jun 06, 2025 250.87 252.63 247.00 248.74 497,271 +1.68(+0.68%)
Jun 05, 2025 247.68 248.36 244.08 247.06 669,091 +0.46(+0.19%)
Jun 04, 2025 246.51 248.73 244.78 246.60 615,631 +0.30(+0.12%)
Jun 03, 2025 240.00 247.14 239.10 246.30 1,176,750 +6.37(+2.65%)
Jun 02, 2025 237.51 240.78 233.01 239.93 762,284 +4.93(+2.10%)
May 30, 2025 232.70 235.32 229.17 235.00 872,405 +1.61(+0.69%)
May 29, 2025 236.21 236.38 230.81 233.39 882,930 -2.77(-1.17%)
May 28, 2025 238.43 238.94 235.75 236.16 476,630 -2.21(-0.93%)
May 27, 2025 233.02 238.40 231.00 238.37 823,521 +8.21(+3.57%)
May 23, 2025 222.99 233.60 219.58 230.16 886,774 +4.16(+1.84%)
May 22, 2025 228.82 230.25 225.71 226.00 609,134 -4.29(-1.86%)
May 21, 2025 233.45 235.50 228.14 230.29 673,513 -4.86(-2.07%)
May 20, 2025 235.00 235.62 232.95 235.15 896,621 -0.56(-0.24%)
May 19, 2025 228.00 236.59 224.87 235.71 663,528 +3.83(+1.65%)
May 16, 2025 228.00 233.25 224.66 231.88 839,023 +1.44(+0.62%)
May 15, 2025 226.83 234.52 226.71 230.44 739,507 +0.44(+0.19%)
May 14, 2025 225.78 231.96 224.75 230.00 1,114,946 +5.48(+2.44%)
May 13, 2025 216.96 225.42 216.00 224.52 1,038,259 +7.81(+3.60%)
May 12, 2025 223.50 224.96 212.68 216.71 889,470 +4.38(+2.06%)
May 09, 2025 210.45 212.95 204.47 212.33 730,936 +3.15(+1.51%)
May 08, 2025 212.12 215.96 209.06 209.18 946,123 +0.11(+0.05%)
May 07, 2025 208.61 211.00 206.01 209.07 954,117 +1.51(+0.73%)
May 06, 2025 208.40 210.91 207.15 207.56 799,308 -4.36(-2.06%)
May 05, 2025 210.42 214.90 210.00 211.92 627,419 -1.09(-0.51%)
May 02, 2025 205.37 215.25 205.37 213.01 1,221,644 +10.68(+5.28%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.