Carpenter Technology Corp (NY: CRS )

40.66 USD -2.41 (-5.60%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 40.75 41.12 40.23 40.53 467,626 +0.30(+0.75%)
Aug 30, 2017 40.08 40.48 39.72 40.23 584,917 -0.03(-0.07%)
Aug 29, 2017 39.39 40.36 39.05 40.26 222,347 +0.41(+1.03%)
Aug 28, 2017 40.39 40.67 39.65 39.85 273,834 -0.23(-0.57%)
Aug 25, 2017 40.29 40.55 40.00 40.08 201,664 +0.09(+0.23%)
Aug 24, 2017 40.10 40.52 39.53 39.99 304,834 -0.01(-0.02%)
Aug 23, 2017 39.31 40.59 39.18 40.00 461,643 +0.25(+0.63%)
Aug 22, 2017 38.23 39.95 38.09 39.75 419,468 +1.83(+4.83%)
Aug 21, 2017 38.06 38.35 37.89 37.92 215,661 -0.04(-0.11%)
Aug 18, 2017 37.24 38.18 37.01 37.96 256,650 +0.33(+0.88%)
Aug 17, 2017 38.31 38.66 37.59 37.63 312,397 -0.66(-1.72%)
Aug 16, 2017 38.09 38.81 38.08 38.29 171,595 +0.60(+1.59%)
Aug 15, 2017 38.26 38.28 37.63 37.69 148,052 -0.68(-1.77%)
Aug 14, 2017 38.32 38.64 38.05 38.37 211,426 +0.47(+1.24%)
Aug 11, 2017 37.51 38.91 37.51 37.90 473,840 -0.50(-1.30%)
Aug 10, 2017 38.57 38.83 38.25 38.40 333,871 -0.32(-0.83%)
Aug 09, 2017 38.99 39.11 38.56 38.72 257,513 -0.43(-1.10%)
Aug 08, 2017 39.51 39.97 38.79 39.15 647,351 -0.88(-2.20%)
Aug 07, 2017 39.98 40.70 39.92 40.03 604,310 +0.16(+0.40%)
Aug 04, 2017 40.17 40.57 39.86 39.87 403,870 +0.07(+0.18%)
Aug 03, 2017 39.88 40.07 39.61 39.80 288,404 -0.19(-0.48%)
Aug 02, 2017 39.74 40.28 39.50 39.99 308,279 +0.05(+0.13%)
Aug 01, 2017 40.45 40.78 39.89 39.94 639,034 -0.49(-1.21%)
Jul 31, 2017 41.05 41.34 40.40 40.43 465,634 -0.19(-0.47%)
Jul 28, 2017 40.10 41.29 39.75 40.62 743,716 +0.49(+1.22%)
Jul 27, 2017 41.00 41.38 38.16 40.13 572,332 +1.58(+4.10%)
Jul 26, 2017 39.09 39.37 38.08 38.55 482,011 -0.42(-1.08%)
Jul 25, 2017 38.84 39.26 38.30 38.97 437,357 +1.12(+2.96%)
Jul 24, 2017 37.75 38.89 37.39 37.85 307,465 +0.10(+0.26%)
Jul 21, 2017 38.94 39.35 37.54 37.75 291,263 -0.66(-1.72%)
Jul 20, 2017 38.25 38.81 37.90 38.41 455,865 -0.08(-0.21%)
Jul 19, 2017 37.99 38.79 37.65 38.49 356,741 +0.60(+1.58%)
Jul 18, 2017 39.17 39.32 37.73 37.89 458,472 -1.48(-3.76%)
Jul 17, 2017 37.76 39.93 37.76 39.37 492,468 +1.87(+4.99%)
Jul 14, 2017 37.82 37.95 37.49 37.50 208,837 -0.25(-0.66%)
Jul 13, 2017 37.73 37.91 36.92 37.75 344,773 +0.09(+0.24%)
Jul 12, 2017 38.49 38.90 37.64 37.66 276,491 -0.34(-0.89%)
Jul 11, 2017 37.72 38.52 37.28 38.00 410,918 +0.50(+1.33%)
Jul 10, 2017 36.78 37.99 36.57 37.50 318,483 +0.32(+0.86%)
Jul 07, 2017 36.91 37.29 36.20 37.18 180,507 +0.22(+0.60%)
Jul 06, 2017 36.85 37.65 36.54 36.96 225,917 -0.26(-0.70%)
Jul 05, 2017 38.21 38.21 37.13 37.22 281,319 -0.99(-2.59%)
Jul 03, 2017 37.72 38.56 37.66 38.21 182,425 +0.78(+2.08%)
Jun 30, 2017 37.26 37.97 37.26 37.43 217,417 +0.30(+0.81%)
Jun 29, 2017 37.60 37.83 36.77 37.13 236,645 -0.05(-0.13%)
Jun 28, 2017 37.02 37.60 36.35 37.18 334,945 +1.29(+3.59%)
Jun 27, 2017 37.08 37.45 35.89 35.89 293,404 -1.04(-2.82%)
Jun 26, 2017 37.09 37.32 36.29 36.93 190,590 +0.10(+0.27%)
Jun 23, 2017 36.72 37.13 36.16 36.83 315,334 +0.48(+1.32%)
Jun 22, 2017 35.89 36.65 35.62 36.35 155,998 +0.67(+1.88%)
Jun 21, 2017 36.29 36.62 35.58 35.68 222,015 -0.33(-0.92%)
Jun 20, 2017 36.36 36.68 35.79 36.01 253,146 -0.65(-1.77%)
Jun 19, 2017 36.47 37.02 36.07 36.66 313,816 +0.66(+1.83%)
Jun 16, 2017 35.76 36.47 35.01 36.00 665,016 -0.77(-2.09%)
Jun 15, 2017 37.73 38.07 36.47 36.77 254,827 -1.79(-4.64%)
Jun 14, 2017 39.42 39.42 38.05 38.56 225,787 -0.79(-2.01%)
Jun 13, 2017 39.59 39.95 39.19 39.35 237,395 +0.09(+0.23%)
Jun 12, 2017 38.60 39.99 38.58 39.26 225,934 +0.70(+1.82%)
Jun 09, 2017 38.79 39.00 38.00 38.56 410,900 -0.19(-0.49%)
Jun 08, 2017 36.93 38.93 36.57 38.75 475,491 +1.95(+5.30%)
Jun 07, 2017 37.94 38.00 36.77 36.80 230,963 -1.08(-2.85%)
Jun 06, 2017 37.88 38.09 37.24 37.88 169,329 -0.20(-0.53%)
Jun 05, 2017 37.45 38.45 37.23 38.08 222,885 +0.80(+2.15%)
Jun 02, 2017 37.39 38.01 37.11 37.28 205,179 -0.17(-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.