Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.98 30.92 29.54 30.39 492,336 +0.36(+1.21%)
Nov 27, 2015 29.48 30.17 29.47 30.03 199,785 +0.36(+1.20%)
Nov 25, 2015 29.64 29.67 29.67 29.67 350,170 -0.13(-0.43%)
Nov 24, 2015 27.93 29.83 27.93 29.80 429,732 +1.79(+6.40%)
Nov 23, 2015 27.89 28.52 27.77 28.01 366,550 +0.03(+0.09%)
Nov 20, 2015 29.42 29.51 27.91 27.98 572,227 -1.23(-4.20%)
Nov 19, 2015 29.65 30.12 29.04 29.21 418,509 -0.51(-1.71%)
Nov 18, 2015 28.88 29.84 28.88 29.71 521,094 +1.16(+4.06%)
Nov 17, 2015 29.09 29.22 28.34 28.56 483,109 -0.56(-1.92%)
Nov 16, 2015 28.43 29.35 28.37 29.11 367,795 +0.59(+2.08%)
Nov 13, 2015 27.79 29.08 27.78 28.52 386,350 +0.81(+2.93%)
Nov 12, 2015 28.10 28.10 27.57 27.71 397,731 -0.87(-3.05%)
Nov 11, 2015 28.80 28.90 28.18 28.58 375,800 -0.16(-0.56%)
Nov 10, 2015 28.20 28.74 28.08 28.74 390,037 +0.48(+1.71%)
Nov 09, 2015 28.57 28.74 27.79 28.26 340,887 -0.52(-1.82%)
Nov 06, 2015 28.12 28.81 27.71 28.78 274,489 +0.30(+1.07%)
Nov 05, 2015 28.61 28.90 28.01 28.48 220,679 -0.33(-1.14%)
Nov 04, 2015 29.30 29.42 28.47 28.81 333,287 -0.51(-1.73%)
Nov 03, 2015 28.94 29.87 28.94 29.32 524,992 +0.14(+0.49%)
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.