Skip to main content

Carpenter Technology Corp (NY: CRS )

70.81 +0.62 (+0.89%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.97 32.66 31.63 32.33 478,613 +0.42(+1.33%)
Mar 30, 2017 31.82 32.12 31.59 31.90 271,747 +0.07(+0.22%)
Mar 29, 2017 31.81 32.13 31.69 31.83 280,671 +0.00(+0.00%)
Mar 28, 2017 31.24 31.96 30.98 31.83 209,661 +0.49(+1.58%)
Mar 27, 2017 30.46 31.47 29.99 31.34 230,311 +0.02(+0.06%)
Mar 24, 2017 31.89 32.03 31.23 31.32 183,098 -0.41(-1.28%)
Mar 23, 2017 31.97 32.16 31.51 31.73 239,979 -0.21(-0.65%)
Mar 22, 2017 31.90 32.18 31.47 31.94 258,246 +0.07(+0.22%)
Mar 21, 2017 33.10 33.32 31.81 31.87 548,715 -0.81(-2.49%)
Mar 20, 2017 32.99 32.99 32.33 32.68 510,101 -0.49(-1.46%)
Mar 17, 2017 33.30 33.80 32.94 33.17 1,566,226 -0.07(-0.21%)
Mar 16, 2017 32.45 33.90 32.45 33.24 766,427 +1.56(+4.92%)
Mar 15, 2017 30.58 31.72 30.46 31.68 493,139 +1.09(+3.57%)
Mar 14, 2017 30.33 30.68 29.90 30.59 231,459 -0.03(-0.08%)
Mar 13, 2017 30.87 31.14 30.39 30.61 310,424 -0.06(-0.20%)
Mar 10, 2017 30.98 31.17 30.14 30.67 376,601 +0.02(+0.06%)
Mar 09, 2017 31.36 31.79 30.59 30.65 329,209 -0.88(-2.78%)
Mar 08, 2017 32.00 32.15 31.44 31.53 353,913 -0.28(-0.87%)
Mar 07, 2017 32.84 33.09 31.72 31.81 280,278 -1.04(-3.17%)
Mar 06, 2017 32.55 33.11 32.41 32.85 324,318 -0.59(-1.76%)
Mar 03, 2017 34.03 34.42 33.12 33.44 330,684 -0.56(-1.66%)
Mar 02, 2017 36.08 36.16 33.93 34.00 402,345 -2.40(-6.60%)
Mar 01, 2017 36.17 36.88 36.06 36.40 409,244 +1.25(+3.55%)
Feb 28, 2017 35.37 35.78 34.81 35.15 363,467 -0.40(-1.12%)
Feb 27, 2017 35.04 35.79 34.91 35.55 300,675 +0.50(+1.43%)
Feb 24, 2017 34.76 35.57 34.29 35.05 281,404 -0.40(-1.12%)
Feb 23, 2017 37.18 37.24 35.26 35.45 670,180 -1.51(-4.08%)
Feb 22, 2017 35.68 36.98 35.27 36.96 782,438 +0.90(+2.50%)
Feb 21, 2017 35.92 36.26 35.70 36.05 263,742 +0.42(+1.19%)
Feb 17, 2017 35.63 35.63 35.63 0 -0.61(-1.67%)
Feb 16, 2017 36.40 37.10 36.13 36.24 618,125 -0.14(-0.38%)
Feb 15, 2017 36.18 36.69 36.18 36.37 216,593 -0.21(-0.57%)
Feb 14, 2017 36.57 36.80 36.19 36.58 299,331 -0.21(-0.57%)
Feb 13, 2017 36.94 37.55 36.63 36.79 405,083 +0.42(+1.17%)
Feb 10, 2017 36.87 37.32 36.31 36.37 338,655 -0.03(-0.07%)
Feb 09, 2017 36.21 36.88 36.12 36.39 472,578 +0.29(+0.82%)
Feb 08, 2017 36.50 36.63 35.69 36.10 333,439 -0.43(-1.19%)
Feb 07, 2017 37.28 37.76 36.36 36.53 382,602 -0.73(-1.95%)
Feb 06, 2017 37.19 37.67 36.92 37.26 488,572 -0.07(-0.19%)
Feb 03, 2017 38.07 38.07 36.84 37.33 681,758 -0.33(-0.87%)
Feb 02, 2017 36.02 39.13 35.97 37.66 1,003,841 +2.93(+8.45%)
Feb 01, 2017 34.92 35.75 33.81 34.72 618,859 +0.18(+0.52%)
Jan 31, 2017 34.46 34.71 33.55 34.54 354,179 +0.26(+0.76%)
Jan 30, 2017 34.01 34.31 33.32 34.28 319,013 -0.22(-0.63%)
Jan 27, 2017 35.02 35.28 34.43 34.50 387,421 -0.39(-1.11%)
Jan 26, 2017 34.91 35.78 34.52 34.89 300,278 -0.35(-1.00%)
Jan 25, 2017 34.76 35.35 34.31 35.24 330,965 +0.54(+1.57%)
Jan 24, 2017 33.35 35.04 33.26 34.70 559,254 +1.95(+5.96%)
Jan 23, 2017 32.95 33.22 32.34 32.75 256,493 -0.04(-0.13%)
Jan 20, 2017 32.73 33.30 32.62 32.79 330,217 +0.03(+0.08%)
Jan 19, 2017 33.07 33.36 31.96 32.76 292,797 -0.60(-1.79%)
Jan 18, 2017 32.71 33.64 32.51 33.36 614,055 +0.69(+2.11%)
Jan 17, 2017 33.03 33.43 32.48 32.67 273,152 -0.52(-1.56%)
Jan 13, 2017 33.19 33.19 33.19 0 +0.21(+0.63%)
Jan 12, 2017 33.55 33.57 32.42 32.98 350,227 -0.86(-2.55%)
Jan 11, 2017 32.68 33.86 32.42 33.84 580,204 +1.12(+3.43%)
Jan 10, 2017 31.82 32.73 31.77 32.72 654,041 +1.26(+4.01%)
Jan 09, 2017 32.01 32.09 31.27 31.46 429,570 -0.48(-1.51%)
Jan 06, 2017 32.44 32.71 31.94 31.94 342,775 -0.67(-2.06%)
Jan 05, 2017 32.81 33.36 32.31 32.62 272,760 -0.36(-1.10%)
Jan 04, 2017 31.72 33.03 31.72 32.98 297,966 +1.43(+4.54%)
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.