Skip to main content

Carpenter Technology Corp (NY: CRS )

149.52 +6.21 (+4.33%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.51 35.83 35.05 35.31 536,685 +0.26(+0.75%)
Aug 30, 2017 34.92 35.27 34.61 35.05 671,298 -0.03(-0.07%)
Aug 29, 2017 34.32 35.17 34.03 35.08 255,183 +0.36(+1.03%)
Aug 28, 2017 35.19 35.44 34.55 34.72 314,274 -0.20(-0.57%)
Aug 25, 2017 35.11 35.33 34.85 34.92 231,445 +0.08(+0.23%)
Aug 24, 2017 34.94 35.31 34.44 34.84 349,852 -0.01(-0.02%)
Aug 23, 2017 34.25 35.37 34.14 34.85 529,818 +0.22(+0.63%)
Aug 22, 2017 33.31 34.81 33.19 34.64 481,415 +1.59(+4.83%)
Aug 21, 2017 33.16 33.42 33.01 33.04 247,510 -0.03(-0.11%)
Aug 18, 2017 32.45 33.27 32.25 33.08 294,552 +0.44(+1.36%)
Aug 17, 2017 33.22 33.52 32.60 32.63 360,255 -0.57(-1.72%)
Aug 16, 2017 33.03 33.65 33.02 33.20 197,882 +0.52(+1.59%)
Aug 15, 2017 33.18 33.19 32.63 32.68 170,733 -0.59(-1.77%)
Aug 14, 2017 33.23 33.51 33.00 33.27 243,815 +0.41(+1.24%)
Aug 11, 2017 32.53 33.74 32.53 32.87 546,431 -0.43(-1.30%)
Aug 10, 2017 33.45 33.67 33.17 33.30 385,019 -0.28(-0.83%)
Aug 09, 2017 33.81 33.91 33.44 33.58 296,963 -0.37(-1.10%)
Aug 08, 2017 34.26 34.66 33.64 33.95 746,523 -0.76(-2.20%)
Aug 07, 2017 34.67 35.29 34.62 34.71 696,888 +0.14(+0.40%)
Aug 04, 2017 34.83 35.18 34.56 34.57 465,741 +0.06(+0.18%)
Aug 03, 2017 34.58 34.75 34.35 34.51 332,586 -0.16(-0.48%)
Aug 02, 2017 34.46 34.93 34.25 34.68 355,506 +0.04(+0.13%)
Aug 01, 2017 35.08 35.36 34.59 34.63 736,932 -0.42(-1.21%)
Jul 31, 2017 35.60 35.85 35.03 35.06 536,967 -0.16(-0.47%)
Jul 28, 2017 34.77 35.80 34.47 35.22 857,651 +0.42(+1.22%)
Jul 27, 2017 35.55 35.88 33.09 34.80 660,011 +1.37(+4.10%)
Jul 26, 2017 33.90 34.14 33.02 33.43 555,853 -0.36(-1.08%)
Jul 25, 2017 33.68 34.04 33.21 33.79 504,358 +0.97(+2.96%)
Jul 24, 2017 32.74 33.72 32.42 32.82 354,567 +0.09(+0.26%)
Jul 21, 2017 33.77 34.12 32.55 32.74 335,883 -0.57(-1.72%)
Jul 20, 2017 33.17 33.66 32.87 33.31 525,702 -0.07(-0.21%)
Jul 19, 2017 32.94 33.64 32.65 33.38 411,392 +0.52(+1.58%)
Jul 18, 2017 33.97 34.10 32.72 32.86 528,708 -1.28(-3.76%)
Jul 17, 2017 32.74 34.63 32.74 34.14 567,912 +1.62(+4.99%)
Jul 14, 2017 32.80 32.91 32.51 32.52 240,830 -0.22(-0.66%)
Jul 13, 2017 32.72 32.87 32.02 32.74 397,591 +0.08(+0.24%)
Jul 12, 2017 33.38 33.73 32.64 32.66 318,848 -0.29(-0.89%)
Jul 11, 2017 32.71 33.40 32.33 32.95 473,869 +0.43(+1.33%)
Jul 10, 2017 31.89 32.94 31.71 32.52 367,273 +0.28(+0.86%)
Jul 07, 2017 32.01 32.34 31.39 32.24 208,160 +0.19(+0.60%)
Jul 06, 2017 31.95 32.65 31.69 32.05 260,526 -0.23(-0.70%)
Jul 05, 2017 33.13 33.13 32.20 32.28 324,416 -0.86(-2.59%)
Jul 03, 2017 32.71 33.44 32.66 33.13 210,372 +0.68(+2.08%)
Jun 30, 2017 32.31 32.93 32.31 32.46 250,724 +0.26(+0.81%)
Jun 29, 2017 32.60 32.80 31.89 32.20 272,898 -0.04(-0.13%)
Jun 28, 2017 32.10 32.60 31.52 32.24 386,257 +1.12(+3.59%)
Jun 27, 2017 32.15 32.47 31.12 31.12 338,352 -0.90(-2.82%)
Jun 26, 2017 32.16 32.37 31.47 32.02 219,787 +0.09(+0.27%)
Jun 23, 2017 31.84 32.20 31.36 31.94 363,642 +0.42(+1.32%)
Jun 22, 2017 31.12 31.78 30.89 31.52 179,896 +0.58(+1.88%)
Jun 21, 2017 31.47 31.75 30.85 30.94 256,027 -0.29(-0.92%)
Jun 20, 2017 31.53 31.81 31.04 31.23 291,927 -0.56(-1.77%)
Jun 19, 2017 31.63 32.10 31.28 31.79 361,891 +0.57(+1.83%)
Jun 16, 2017 31.01 31.62 30.36 31.22 766,894 -0.67(-2.09%)
Jun 15, 2017 32.72 33.01 31.63 31.89 293,865 -1.55(-4.64%)
Jun 14, 2017 34.18 34.18 33.00 33.44 260,376 -0.69(-2.01%)
Jun 13, 2017 34.33 34.64 33.98 34.12 273,763 +0.08(+0.23%)
Jun 12, 2017 33.47 34.68 33.45 34.04 260,546 +0.61(+1.82%)
Jun 09, 2017 33.64 33.82 32.95 33.44 473,848 -0.16(-0.49%)
Jun 08, 2017 32.02 33.76 31.71 33.60 548,334 +1.69(+5.30%)
Jun 07, 2017 32.90 32.95 31.89 31.91 266,345 -0.94(-2.85%)
Jun 06, 2017 32.85 33.03 32.29 32.85 195,269 -0.17(-0.53%)
Jun 05, 2017 32.47 33.34 32.28 33.02 257,030 +0.69(+2.15%)
Jun 02, 2017 32.42 32.96 32.18 32.33 236,611 -0.15(-0.45%)
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.