Skip to main content

Carpenter Technology Corp (NY: CRS )

65.79 -0.25 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.36 25.43 24.64 25.04 574,558 +0.14(+0.57%)
Sep 29, 2015 24.84 25.02 24.66 24.89 675,261 +0.22(+0.89%)
Sep 28, 2015 24.83 25.10 24.54 24.67 681,093 -0.40(-1.61%)
Sep 25, 2015 25.85 25.85 25.04 25.08 453,563 -0.61(-2.36%)
Sep 24, 2015 25.24 25.91 25.04 25.68 814,839 +0.13(+0.49%)
Sep 23, 2015 26.77 26.94 25.45 25.56 651,893 -0.95(-3.58%)
Sep 22, 2015 26.87 27.37 26.24 26.51 1,156,650 -0.85(-3.10%)
Sep 21, 2015 27.75 28.06 27.20 27.36 634,797 -0.18(-0.64%)
Sep 18, 2015 28.39 28.50 27.44 27.53 1,089,762 -1.22(-4.24%)
Sep 17, 2015 29.07 29.39 28.40 28.75 586,731 -0.28(-0.96%)
Sep 16, 2015 28.96 29.61 28.75 29.03 556,227 +0.21(+0.73%)
Sep 15, 2015 28.31 28.96 28.14 28.82 510,050 +0.52(+1.84%)
Sep 14, 2015 28.87 29.03 27.58 28.30 475,385 -0.65(-2.24%)
Sep 11, 2015 29.01 29.19 28.53 28.95 292,579 -0.14(-0.49%)
Sep 10, 2015 29.17 29.39 28.57 29.09 492,338 -0.04(-0.14%)
Sep 09, 2015 30.76 30.76 28.69 29.13 794,833 -0.96(-3.19%)
Sep 08, 2015 30.55 30.77 29.75 30.09 778,167 +0.17(+0.56%)
Sep 04, 2015 30.70 29.92 29.92 29.92 650,894 -1.33(-4.25%)
Sep 03, 2015 31.10 31.76 30.70 31.25 826,543 -0.91(-2.82%)
Sep 02, 2015 32.14 32.27 31.17 32.16 428,979 +0.75(+2.40%)
Sep 01, 2015 31.72 32.39 31.22 31.41 438,402 -1.24(-3.80%)
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%)
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.