Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 35.78 35.90 35.25 35.31 540,865 -0.34(-0.96%)
Feb 26, 2015 35.85 36.12 35.49 35.65 353,669 -0.31(-0.86%)
Feb 25, 2015 36.15 36.25 35.66 35.96 372,512 -0.20(-0.55%)
Feb 24, 2015 35.55 36.38 35.55 36.16 407,383 +0.73(+2.07%)
Feb 23, 2015 35.38 35.72 35.02 35.43 286,450 -0.34(-0.96%)
Feb 20, 2015 35.50 35.81 34.85 35.77 277,988 +0.35(+0.99%)
Feb 19, 2015 35.01 35.95 34.65 35.42 315,524 +0.16(+0.45%)
Feb 18, 2015 35.10 36.05 35.02 35.26 411,559 +0.07(+0.19%)
Feb 17, 2015 34.99 35.27 34.57 35.20 453,103 +0.17(+0.50%)
Feb 13, 2015 34.73 35.02 35.02 35.02 501,072 +0.68(+1.97%)
Feb 12, 2015 34.11 34.65 33.92 34.34 436,836 +0.80(+2.39%)
Feb 11, 2015 33.10 33.66 32.80 33.54 407,045 +0.35(+1.05%)
Feb 10, 2015 33.53 33.53 32.72 33.19 330,134 -0.48(-1.41%)
Feb 09, 2015 33.34 34.36 33.34 33.67 329,084 +0.03(+0.07%)
Feb 06, 2015 33.31 34.24 33.23 33.64 415,643 +0.10(+0.30%)
Feb 05, 2015 32.70 33.58 32.62 33.54 523,288 +0.91(+2.80%)
Feb 04, 2015 32.79 32.99 32.14 32.63 643,898 -0.52(-1.58%)
Feb 03, 2015 32.76 33.38 32.64 33.15 505,342 +0.94(+2.91%)
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.