Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.44 33.06 32.44 32.59 249,733 +0.26(+0.81%)
Jun 29, 2017 32.73 32.93 32.01 32.33 271,819 -0.04(-0.13%)
Jun 28, 2017 32.23 32.73 31.65 32.37 384,730 +1.12(+3.59%)
Jun 27, 2017 32.28 32.60 31.25 31.25 337,014 -0.91(-2.82%)
Jun 26, 2017 32.29 32.49 31.59 32.15 218,918 +0.09(+0.27%)
Jun 23, 2017 31.97 32.33 31.48 32.06 362,204 +0.42(+1.32%)
Jun 22, 2017 31.25 31.91 31.02 31.65 179,185 +0.58(+1.88%)
Jun 21, 2017 31.59 31.88 30.98 31.06 255,014 -0.29(-0.92%)
Jun 20, 2017 31.65 31.93 31.16 31.35 290,772 -0.57(-1.77%)
Jun 19, 2017 31.75 32.23 31.40 31.92 360,460 +0.57(+1.83%)
Jun 16, 2017 31.13 31.75 30.48 31.34 763,862 -0.67(-2.09%)
Jun 15, 2017 32.85 33.14 31.75 32.01 292,703 -1.56(-4.64%)
Jun 14, 2017 34.32 34.32 33.13 33.57 259,347 -0.69(-2.01%)
Jun 13, 2017 34.47 34.78 34.11 34.26 272,680 +0.08(+0.23%)
Jun 12, 2017 33.60 34.82 33.59 34.18 259,516 +0.61(+1.82%)
Jun 09, 2017 33.77 33.95 33.08 33.57 471,975 -0.17(-0.49%)
Jun 08, 2017 32.15 33.89 31.84 33.74 546,166 +1.70(+5.30%)
Jun 07, 2017 33.03 33.08 32.01 32.04 265,292 -0.94(-2.85%)
Jun 06, 2017 32.98 33.16 32.42 32.98 194,497 -0.17(-0.53%)
Jun 05, 2017 32.60 33.47 32.41 33.15 256,014 +0.70(+2.15%)
Jun 02, 2017 32.55 33.09 32.31 32.46 235,676 -0.15(-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.