Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.23 34.28 33.69 34.05 514,560 -0.32(-0.92%)
May 28, 2015 34.63 34.63 33.91 34.37 322,961 -0.46(-1.32%)
May 27, 2015 34.62 34.87 34.29 34.83 274,402 +0.20(+0.58%)
May 26, 2015 35.53 35.59 34.46 34.63 285,639 -1.03(-2.88%)
May 22, 2015 35.54 35.65 35.65 35.65 273,104 +0.06(+0.16%)
May 21, 2015 36.06 36.22 35.36 35.59 299,285 -0.39(-1.09%)
May 20, 2015 36.35 36.45 35.66 35.98 331,783 -0.21(-0.58%)
May 19, 2015 36.54 36.80 35.46 36.19 370,467 -0.43(-1.18%)
May 18, 2015 36.64 36.81 36.36 36.63 325,570 -0.17(-0.45%)
May 15, 2015 37.01 37.28 36.68 36.79 310,661 -0.32(-0.85%)
May 14, 2015 37.03 37.36 36.80 37.11 312,719 +0.40(+1.09%)
May 13, 2015 36.75 37.02 36.34 36.71 322,516 +0.06(+0.16%)
May 12, 2015 37.19 37.19 36.58 36.65 243,448 -0.52(-1.39%)
May 11, 2015 36.73 37.39 36.73 37.17 345,028 +0.66(+1.80%)
May 08, 2015 36.95 37.42 36.36 36.51 391,700 +0.18(+0.48%)
May 07, 2015 36.53 36.61 35.99 36.33 311,159 -0.32(-0.86%)
May 06, 2015 37.04 37.27 36.43 36.65 396,636 -0.22(-0.59%)
May 05, 2015 37.16 37.71 36.81 36.87 422,560 -0.17(-0.47%)
May 04, 2015 36.99 37.70 36.85 37.04 446,057 +0.23(+0.63%)
May 01, 2015 36.54 36.87 36.03 36.81 637,213 +0.90(+2.50%)
Apr 30, 2015 34.32 36.70 34.13 35.91 822,723 +0.51(+1.43%)
Apr 29, 2015 34.87 35.56 34.66 35.40 477,750 +0.32(+0.90%)
Apr 28, 2015 34.53 35.54 34.14 35.09 529,206 +0.25(+0.71%)
Apr 27, 2015 34.90 35.60 34.71 34.84 725,678 +0.11(+0.31%)
Apr 24, 2015 34.90 35.22 34.65 34.73 382,663 +0.04(+0.12%)
Apr 23, 2015 34.24 35.10 34.24 34.69 655,050 +0.59(+1.73%)
Apr 22, 2015 33.75 34.23 33.56 34.10 780,892 +0.34(+1.01%)
Apr 21, 2015 33.74 34.12 33.45 33.76 462,810 -0.05(-0.15%)
Apr 20, 2015 33.40 34.11 33.38 33.81 389,582 +0.51(+1.52%)
Apr 17, 2015 33.54 33.54 32.90 33.30 494,739 +0.07(+0.22%)
Apr 16, 2015 34.01 34.04 33.18 33.23 471,079 -0.67(-1.98%)
Apr 15, 2015 33.54 34.28 33.40 33.90 642,158 +0.41(+1.21%)
Apr 14, 2015 33.23 33.81 33.10 33.49 511,150 +0.45(+1.36%)
Apr 13, 2015 32.86 33.21 32.14 33.05 934,235 -0.71(-2.09%)
Apr 10, 2015 33.21 33.93 33.21 33.75 519,657 +0.35(+1.04%)
Apr 09, 2015 32.60 33.71 32.55 33.40 644,862 +0.45(+1.36%)
Apr 08, 2015 32.38 33.15 32.26 32.96 1,178,076 +0.86(+2.69%)
Apr 07, 2015 31.87 32.33 31.87 32.09 655,523 +0.29(+0.91%)
Apr 06, 2015 30.08 31.88 30.08 31.80 1,322,479 +1.73(+5.74%)
Apr 02, 2015 29.19 30.07 30.07 30.07 993,958 +0.44(+1.49%)
Apr 01, 2015 31.34 31.78 29.59 29.63 1,903,585 -2.65(-8.20%)
Mar 31, 2015 31.66 32.39 31.66 32.28 771,013 +0.23(+0.73%)
Mar 30, 2015 31.67 32.53 31.67 32.05 730,071 +0.46(+1.47%)
Mar 27, 2015 31.35 31.72 31.19 31.59 532,787 +0.12(+0.37%)
Mar 26, 2015 31.73 31.97 31.33 31.47 434,819 -0.07(-0.24%)
Mar 25, 2015 31.20 31.92 31.19 31.54 767,108 +0.56(+1.80%)
Mar 24, 2015 31.53 31.58 30.85 30.99 658,474 -0.40(-1.27%)
Mar 23, 2015 31.00 31.71 30.80 31.39 1,036,462 +0.61(+2.00%)
Mar 20, 2015 31.17 31.26 30.72 30.77 824,860 -0.19(-0.62%)
Mar 19, 2015 31.22 31.31 30.43 30.96 438,621 -0.59(-1.87%)
Mar 18, 2015 31.23 31.78 31.23 31.55 1,239,958 +0.12(+0.37%)
Mar 17, 2015 31.60 31.91 31.35 31.44 652,477 -0.09(-0.29%)
Mar 16, 2015 31.71 31.93 31.29 31.53 365,028 -0.08(-0.26%)
Mar 13, 2015 31.93 32.19 31.26 31.61 384,538 -0.47(-1.48%)
Mar 12, 2015 32.07 32.49 31.83 32.08 334,724 +0.34(+1.07%)
Mar 11, 2015 31.50 31.88 31.29 31.74 401,066 +0.13(+0.42%)
Mar 10, 2015 31.54 32.12 31.54 31.61 299,107 -0.52(-1.63%)
Mar 09, 2015 32.45 32.57 31.88 32.13 1,016,269 -0.01(-0.03%)
Mar 06, 2015 32.67 32.88 32.00 32.14 488,635 -0.89(-2.69%)
Mar 05, 2015 33.89 34.23 33.01 33.03 655,003 -0.97(-2.86%)
Mar 04, 2015 34.10 34.39 33.82 34.00 494,182 -0.39(-1.13%)
Mar 03, 2015 34.66 34.76 34.37 34.39 502,779 -0.15(-0.43%)
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.