Skip to main content

Carpenter Technology Corp (NY: CRS )

70.24 +0.05 (+0.07%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.11 32.95 31.68 32.65 370,122 +0.44(+1.38%)
Aug 28, 2015 31.57 32.94 31.41 32.20 525,973 +0.58(+1.83%)
Aug 27, 2015 29.78 31.83 29.63 31.62 734,815 +2.27(+7.73%)
Aug 26, 2015 29.56 29.61 28.76 29.36 567,067 +0.41(+1.42%)
Aug 25, 2015 31.05 31.14 28.92 28.95 688,144 -1.25(-4.13%)
Aug 24, 2015 31.11 31.94 29.55 30.19 748,975 -0.59(-1.93%)
Aug 21, 2015 30.80 31.59 30.57 30.79 517,107 -0.76(-2.41%)
Aug 20, 2015 32.24 32.42 31.55 31.55 339,476 -0.51(-1.59%)
Aug 19, 2015 31.88 32.55 31.31 32.06 405,430 -0.21(-0.65%)
Aug 18, 2015 32.53 32.85 32.09 32.27 300,676 -0.52(-1.58%)
Aug 17, 2015 32.45 32.80 32.19 32.79 401,374 +0.08(+0.23%)
Aug 14, 2015 32.15 33.22 31.94 32.71 396,244 +0.57(+1.77%)
Aug 13, 2015 32.55 32.80 31.67 32.14 316,343 -0.59(-1.82%)
Aug 12, 2015 32.44 32.87 31.67 32.74 444,343 +0.17(+0.51%)
Aug 11, 2015 32.85 33.16 31.89 32.57 370,671 -0.96(-2.87%)
Aug 10, 2015 32.18 33.72 31.83 33.53 503,260 +1.73(+5.45%)
Aug 07, 2015 31.79 32.67 31.46 31.80 580,318 -0.24(-0.76%)
Aug 06, 2015 31.08 32.18 30.57 32.04 385,850 +0.97(+3.13%)
Aug 05, 2015 31.32 31.78 30.78 31.07 460,686 +0.31(+1.01%)
Aug 04, 2015 31.08 31.37 30.54 30.76 373,143 -0.06(-0.19%)
Aug 03, 2015 31.31 31.31 30.52 30.82 422,984 -0.60(-1.92%)
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%)
Jul 01, 2015 32.50 33.06 32.16 32.75 664,566 +0.37(+1.14%)
Jun 30, 2015 33.55 33.63 32.15 32.38 641,438 -0.96(-2.89%)
Jun 29, 2015 34.66 34.84 33.31 33.34 511,643 -1.67(-4.78%)
Jun 26, 2015 35.07 35.18 34.38 35.01 4,259,032 -0.13(-0.38%)
Jun 25, 2015 35.87 35.92 34.97 35.15 407,613 -0.75(-2.10%)
Jun 24, 2015 35.73 36.04 35.52 35.90 500,764 +0.17(+0.47%)
Jun 23, 2015 35.37 35.79 35.19 35.73 378,318 +0.37(+1.04%)
Jun 22, 2015 35.46 35.62 35.16 35.37 334,049 +0.08(+0.24%)
Jun 19, 2015 35.74 35.74 35.01 35.28 907,069 -0.36(-1.01%)
Jun 18, 2015 35.63 35.88 35.19 35.64 280,999 +0.10(+0.28%)
Jun 17, 2015 35.71 35.88 34.83 35.54 717,668 -0.03(-0.09%)
Jun 16, 2015 35.08 35.67 35.04 35.57 333,889 +0.47(+1.34%)
Jun 15, 2015 35.26 35.26 34.43 35.11 342,648 -0.30(-0.85%)
Jun 12, 2015 35.27 35.45 34.99 35.41 284,329 +0.11(+0.31%)
Jun 11, 2015 34.86 35.31 34.73 35.30 229,717 +0.34(+0.98%)
Jun 10, 2015 34.65 35.29 34.65 34.96 215,536 +0.74(+2.15%)
Jun 09, 2015 34.53 35.06 34.18 34.22 269,542 -0.07(-0.20%)
Jun 08, 2015 34.69 34.96 34.16 34.29 245,098 -0.43(-1.23%)
Jun 05, 2015 34.57 34.74 34.10 34.71 307,155 +0.08(+0.24%)
Jun 04, 2015 34.75 34.98 34.24 34.63 204,864 -0.34(-0.98%)
Jun 03, 2015 34.60 35.49 34.58 34.97 213,058 +0.44(+1.26%)
Jun 02, 2015 33.91 34.78 33.91 34.54 285,565 +0.73(+2.15%)
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.