Skip to main content

Carpenter Technology Corp (NY: CRS )

70.84 +0.65 (+0.93%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 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%)
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.