Carpenter Technology Corp (NY: CRS )

41.24 USD -0.47 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 40.01 40.91 40.00 40.60 489,846 +0.59(+1.47%)
Apr 27, 2017 40.33 41.50 39.07 40.01 578,539 +0.13(+0.33%)
Apr 26, 2017 38.64 39.91 37.81 39.88 618,112 +0.75(+1.92%)
Apr 25, 2017 37.97 39.57 37.80 39.13 566,934 +1.87(+5.02%)
Apr 24, 2017 37.51 37.68 36.89 37.26 180,867 +0.69(+1.89%)
Apr 21, 2017 36.60 36.99 36.15 36.57 203,601 +0.03(+0.08%)
Apr 20, 2017 35.65 36.81 35.65 36.54 293,767 +1.60(+4.58%)
Apr 19, 2017 35.32 35.73 34.79 34.94 249,122 -0.01(-0.03%)
Apr 18, 2017 34.56 35.36 34.24 34.95 195,435 +0.01(+0.03%)
Apr 17, 2017 35.02 35.37 34.31 34.94 351,910 +0.28(+0.81%)
Apr 13, 2017 35.80 36.21 34.59 34.66 256,375 -1.18(-3.29%)
Apr 12, 2017 36.93 37.04 35.63 35.84 237,543 -1.72(-4.58%)
Apr 11, 2017 36.66 37.82 36.03 37.56 258,086 +0.92(+2.51%)
Apr 10, 2017 36.93 37.13 36.03 36.64 145,441 -0.23(-0.62%)
Apr 07, 2017 36.06 37.30 36.06 36.87 174,111 +0.41(+1.12%)
Apr 06, 2017 36.45 36.96 36.06 36.46 175,968 +0.16(+0.44%)
Apr 05, 2017 38.24 38.45 36.27 36.30 331,036 -1.43(-3.79%)
Apr 04, 2017 36.93 37.78 36.75 37.73 268,843 +0.76(+2.06%)
Apr 03, 2017 37.70 37.86 36.30 36.97 266,350 -0.33(-0.88%)
Mar 31, 2017 36.89 37.68 36.49 37.30 414,805 +0.49(+1.33%)
Mar 30, 2017 36.72 37.06 36.45 36.81 235,518 +0.08(+0.22%)
Mar 29, 2017 36.70 37.07 36.56 36.73 243,252 +0.00(+0.00%)
Mar 28, 2017 36.05 36.88 35.74 36.73 181,709 +0.57(+1.58%)
Mar 27, 2017 35.14 36.31 34.60 36.16 199,606 +0.02(+0.06%)
Mar 24, 2017 36.79 36.96 36.03 36.14 158,688 -0.47(-1.28%)
Mar 23, 2017 36.89 37.11 36.36 36.61 207,985 -0.24(-0.65%)
Mar 22, 2017 36.81 37.13 36.31 36.85 223,817 +0.08(+0.22%)
Mar 21, 2017 38.19 38.44 36.70 36.77 475,561 -0.94(-2.49%)
Mar 20, 2017 38.07 38.07 37.30 37.71 442,095 -0.56(-1.46%)
Mar 17, 2017 38.42 39.00 38.01 38.27 1,357,417 -0.08(-0.21%)
Mar 16, 2017 37.44 39.12 37.44 38.35 664,247 +1.80(+4.92%)
Mar 15, 2017 35.28 36.60 35.15 36.55 427,394 +1.26(+3.57%)
Mar 14, 2017 35.00 35.40 34.50 35.29 200,601 -0.03(-0.08%)
Mar 13, 2017 35.62 35.93 35.07 35.32 269,039 -0.07(-0.20%)
Mar 10, 2017 35.75 35.96 34.78 35.39 326,393 +0.02(+0.06%)
Mar 09, 2017 36.18 36.68 35.30 35.37 285,319 -1.01(-2.78%)
Mar 08, 2017 36.92 37.09 36.28 36.38 306,730 -0.32(-0.87%)
Mar 07, 2017 37.89 38.17 36.60 36.70 242,912 -1.20(-3.17%)
Mar 06, 2017 37.56 38.20 37.40 37.90 281,080 -0.68(-1.76%)
Mar 03, 2017 39.26 39.72 38.21 38.58 286,598 -0.65(-1.66%)
Mar 02, 2017 41.63 41.72 39.15 39.23 348,705 -2.77(-6.60%)
Mar 01, 2017 41.73 42.55 41.61 42.00 354,684 +1.44(+3.55%)
Feb 28, 2017 40.81 41.28 40.16 40.56 315,010 -0.46(-1.12%)
Feb 27, 2017 40.43 41.30 40.28 41.02 260,589 +0.58(+1.43%)
Feb 24, 2017 40.11 41.04 39.57 40.44 243,888 -0.46(-1.12%)
Feb 23, 2017 42.90 42.97 40.68 40.90 580,832 -1.74(-4.08%)
Feb 22, 2017 41.17 42.67 40.70 42.64 678,124 +1.04(+2.50%)
Feb 21, 2017 41.45 41.84 41.19 41.60 228,580 +0.49(+1.19%)
Feb 17, 2017 41.11 41.11 41.11 0 -0.70(-1.67%)
Feb 16, 2017 42.00 42.81 41.69 41.81 535,717 -0.16(-0.38%)
Feb 15, 2017 41.74 42.33 41.74 41.97 187,717 -0.24(-0.57%)
Feb 14, 2017 42.19 42.46 41.76 42.21 259,425 -0.24(-0.57%)
Feb 13, 2017 42.62 43.33 42.26 42.45 351,078 +0.49(+1.17%)
Feb 10, 2017 42.54 43.06 41.90 41.96 293,506 -0.03(-0.07%)
Feb 09, 2017 41.78 42.55 41.68 41.99 409,574 +0.34(+0.82%)
Feb 08, 2017 42.12 42.27 41.18 41.65 288,985 -0.50(-1.19%)
Feb 07, 2017 43.01 43.57 41.95 42.15 331,594 -0.84(-1.95%)
Feb 06, 2017 42.91 43.46 42.60 42.99 423,436 -0.08(-0.19%)
Feb 03, 2017 43.93 43.93 42.51 43.07 590,866 -0.56(-1.28%)
Feb 02, 2017 41.73 45.33 41.68 43.63 866,420 +3.40(+8.45%)
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.