Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.35 31.54 30.93 31.05 409,417 -0.72(-2.26%)
Aug 30, 2016 31.77 32.61 31.47 31.76 466,371 -0.65(-2.01%)
Aug 29, 2016 31.23 32.50 31.23 32.42 204,416 +1.15(+3.67%)
Aug 26, 2016 31.98 32.10 31.15 31.27 232,226 -0.17(-0.54%)
Aug 25, 2016 31.12 31.83 31.12 31.44 219,715 +0.25(+0.80%)
Aug 24, 2016 31.84 31.88 31.10 31.19 322,696 -0.87(-2.72%)
Aug 23, 2016 32.35 32.67 32.04 32.06 256,614 +0.10(+0.32%)
Aug 22, 2016 31.04 32.00 30.80 31.96 204,039 +0.61(+1.94%)
Aug 19, 2016 31.78 31.94 31.26 31.35 297,385 -0.74(-2.32%)
Aug 18, 2016 32.05 32.12 31.55 32.10 181,672 +0.50(+1.59%)
Aug 17, 2016 31.82 31.83 31.20 31.60 241,408 -0.32(-1.01%)
Aug 16, 2016 32.58 32.81 31.91 31.92 247,538 -0.59(-1.81%)
Aug 15, 2016 31.47 32.61 31.39 32.51 284,311 +1.32(+4.23%)
Aug 12, 2016 31.86 32.02 31.14 31.19 279,090 -0.76(-2.37%)
Aug 11, 2016 31.70 32.15 31.43 31.95 248,502 +0.43(+1.38%)
Aug 10, 2016 31.66 32.00 31.40 31.51 259,813 +0.13(+0.41%)
Aug 09, 2016 32.26 32.35 31.36 31.38 309,105 -0.98(-3.03%)
Aug 08, 2016 32.37 32.91 32.22 32.36 245,842 +0.09(+0.26%)
Aug 05, 2016 32.16 32.40 31.98 32.28 401,450 +0.32(+1.01%)
Aug 04, 2016 32.58 32.58 31.76 31.95 358,652 -0.64(-1.96%)
Aug 03, 2016 32.25 32.71 31.98 32.59 468,753 +0.17(+0.53%)
Aug 02, 2016 33.32 33.39 32.14 32.42 292,340 -0.81(-2.43%)
Aug 01, 2016 33.47 33.47 32.76 33.23 450,385 -0.20(-0.59%)
Jul 29, 2016 33.32 34.01 33.01 33.43 463,952 -0.08(-0.23%)
Jul 28, 2016 33.79 33.98 32.77 33.50 382,504 -0.09(-0.25%)
Jul 27, 2016 34.24 34.46 33.21 33.59 488,994 -0.30(-0.88%)
Jul 26, 2016 32.95 34.07 32.92 33.89 446,790 +1.24(+3.81%)
Jul 25, 2016 32.60 33.26 32.41 32.64 214,195 -0.13(-0.39%)
Jul 22, 2016 32.58 32.77 32.20 32.77 254,729 +0.06(+0.18%)
Jul 21, 2016 33.12 33.64 32.40 32.71 341,604 -0.09(-0.26%)
Jul 20, 2016 32.76 33.21 32.00 32.80 289,830 -0.39(-1.18%)
Jul 19, 2016 33.22 33.61 32.46 33.19 453,533 -0.38(-1.14%)
Jul 18, 2016 33.40 33.78 33.33 33.57 473,087 -0.26(-0.78%)
Jul 15, 2016 34.11 34.16 33.31 33.84 480,312 -0.16(-0.48%)
Jul 14, 2016 33.16 34.42 33.19 34.00 676,501 +0.83(+2.52%)
Jul 13, 2016 33.39 33.42 32.52 33.16 505,399 +0.14(+0.44%)
Jul 12, 2016 33.10 33.25 32.77 33.02 745,972 +0.59(+1.81%)
Jul 11, 2016 31.50 32.73 31.36 32.43 866,306 +1.36(+4.39%)
Jul 08, 2016 29.61 29.39 29.39 31.07 617,025 +1.68(+5.71%)
Jul 07, 2016 28.49 29.42 28.39 29.39 562,893 +1.00(+3.51%)
Jul 06, 2016 27.93 28.51 27.70 28.39 332,892 +0.39(+1.40%)
Jul 05, 2016 28.56 28.82 27.63 28.00 266,152 -0.76(-2.64%)
Jul 01, 2016 27.94 28.76 28.76 28.76 449,363 +0.72(+2.55%)
Jun 30, 2016 27.00 28.06 26.71 28.04 628,744 +1.33(+4.97%)
Jun 29, 2016 26.84 27.09 26.53 26.72 346,281 +0.45(+1.72%)
Jun 28, 2016 26.38 26.67 25.94 26.26 427,751 +0.46(+1.78%)
Jun 27, 2016 26.11 26.38 25.48 25.80 527,072 -0.76(-2.85%)
Jun 24, 2016 27.81 27.97 26.44 26.56 648,097 -2.64(-9.04%)
Jun 23, 2016 29.08 29.31 28.43 29.20 343,423 +0.94(+3.31%)
Jun 22, 2016 28.96 29.54 27.99 28.27 319,387 -0.48(-1.66%)
Jun 21, 2016 29.66 29.66 28.24 28.74 381,018 -0.95(-3.21%)
Jun 20, 2016 29.37 30.28 29.37 29.70 349,272 +0.70(+2.41%)
Jun 17, 2016 28.88 29.57 28.82 29.00 693,478 +0.26(+0.89%)
Jun 16, 2016 28.16 28.79 27.64 28.74 266,352 +0.25(+0.87%)
Jun 15, 2016 28.52 29.03 28.40 28.50 344,367 +0.42(+1.49%)
Jun 14, 2016 28.13 28.52 27.85 28.08 285,792 -0.32(-1.11%)
Jun 13, 2016 28.55 29.01 28.31 28.39 277,707 -0.16(-0.57%)
Jun 10, 2016 28.55 29.05 28.30 28.56 315,410 -0.44(-1.53%)
Jun 09, 2016 29.04 29.17 28.57 29.00 375,051 -0.49(-1.67%)
Jun 08, 2016 29.48 30.07 29.21 29.49 375,273 +0.52(+1.79%)
Jun 07, 2016 28.00 29.25 28.00 28.97 382,507 +0.39(+1.37%)
Jun 06, 2016 27.93 28.66 27.93 28.58 310,447 +0.82(+2.94%)
Jun 03, 2016 28.04 28.07 27.39 27.76 407,081 +0.08(+0.28%)
Jun 02, 2016 27.11 27.70 27.01 27.69 228,565 +0.34(+1.25%)
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.