Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.93 32.18 31.36 31.42 716,230 -0.51(-1.60%)
Jul 30, 2015 31.81 32.47 31.41 31.93 1,040,297 +0.29(+0.93%)
Jul 29, 2015 30.67 31.79 30.64 31.64 532,637 +0.85(+2.77%)
Jul 28, 2015 30.03 30.91 29.67 30.79 554,851 +1.11(+3.75%)
Jul 27, 2015 29.34 29.85 28.87 29.67 518,093 +0.18(+0.60%)
Jul 24, 2015 30.81 30.96 29.46 29.50 659,049 -1.46(-4.71%)
Jul 23, 2015 30.90 31.34 30.74 30.95 320,458 +0.24(+0.79%)
Jul 22, 2015 30.86 31.35 30.53 30.71 391,304 -0.44(-1.40%)
Jul 21, 2015 31.21 31.94 31.08 31.15 693,262 -0.15(-0.48%)
Jul 20, 2015 31.56 31.72 31.04 31.30 342,899 -0.33(-1.03%)
Jul 17, 2015 31.95 31.95 31.27 31.62 421,485 -0.39(-1.20%)
Jul 16, 2015 32.29 32.68 31.96 32.01 464,872 -0.03(-0.08%)
Jul 15, 2015 33.57 33.57 31.77 32.03 729,580 -1.92(-5.65%)
Jul 14, 2015 33.54 34.53 33.17 33.95 634,933 +0.38(+1.12%)
Jul 13, 2015 32.74 33.67 32.51 33.57 413,997 +1.04(+3.19%)
Jul 10, 2015 32.58 32.79 32.17 32.54 292,864 +0.33(+1.04%)
Jul 09, 2015 32.44 32.60 32.05 32.20 353,610 +0.27(+0.84%)
Jul 08, 2015 32.27 32.80 31.93 31.93 439,319 -0.89(-2.70%)
Jul 07, 2015 32.53 33.00 31.57 32.82 356,681 +0.08(+0.26%)
Jul 06, 2015 32.68 33.30 32.44 32.74 736,500 -0.39(-1.16%)
Jul 02, 2015 32.80 33.12 33.12 33.12 496,741 +0.38(+1.15%)
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.