Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.37 34.41 33.83 34.19 512,526 -0.32(-0.92%)
May 28, 2015 34.77 34.77 34.04 34.50 321,684 -0.46(-1.32%)
May 27, 2015 34.75 35.01 34.43 34.96 273,317 +0.20(+0.58%)
May 26, 2015 35.68 35.73 34.60 34.76 284,510 -1.03(-2.88%)
May 22, 2015 35.68 35.79 35.79 35.79 272,024 +0.06(+0.16%)
May 21, 2015 36.20 36.36 35.50 35.73 298,101 -0.39(-1.09%)
May 20, 2015 36.50 36.60 35.80 36.13 330,471 -0.21(-0.58%)
May 19, 2015 36.69 36.95 35.60 36.34 369,002 -0.44(-1.18%)
May 18, 2015 36.79 36.95 36.50 36.77 324,283 -0.17(-0.45%)
May 15, 2015 37.16 37.43 36.82 36.94 309,433 -0.32(-0.85%)
May 14, 2015 37.17 37.51 36.95 37.26 311,483 +0.40(+1.09%)
May 13, 2015 36.90 37.17 36.48 36.86 321,241 +0.06(+0.16%)
May 12, 2015 37.33 37.33 36.72 36.80 242,485 -0.52(-1.39%)
May 11, 2015 36.87 37.53 36.87 37.32 343,664 +0.66(+1.80%)
May 08, 2015 37.10 37.57 36.50 36.65 390,151 +0.18(+0.48%)
May 07, 2015 36.68 36.75 36.14 36.48 309,929 -0.32(-0.86%)
May 06, 2015 37.19 37.42 36.57 36.80 395,068 -0.22(-0.59%)
May 05, 2015 37.31 37.86 36.95 37.01 420,889 -0.18(-0.47%)
May 04, 2015 37.14 37.85 37.00 37.19 444,293 +0.23(+0.63%)
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.