Carpenter Technology Corp (NY: CRS )

40.23 USD +1.38 (+3.55%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 30.16 30.24 29.30 29.77 483,201 +0.17(+0.57%)
Sep 29, 2015 29.54 29.75 29.33 29.60 567,892 +0.26(+0.89%)
Sep 28, 2015 29.52 29.84 29.18 29.34 572,797 -0.48(-1.61%)
Sep 25, 2015 30.74 30.74 29.77 29.82 381,445 -0.72(-2.36%)
Sep 24, 2015 30.01 30.81 29.78 30.54 685,277 +0.15(+0.49%)
Sep 23, 2015 31.83 32.03 30.26 30.39 548,240 -1.13(-3.59%)
Sep 22, 2015 31.95 32.54 31.20 31.52 972,738 -1.01(-3.10%)
Sep 21, 2015 33.00 33.36 32.34 32.53 533,862 -0.21(-0.64%)
Sep 18, 2015 33.76 33.89 32.63 32.74 916,486 -1.45(-4.24%)
Sep 17, 2015 34.57 34.95 33.77 34.19 493,439 -0.33(-0.96%)
Sep 16, 2015 34.44 35.21 34.19 34.52 467,785 +0.25(+0.73%)
Sep 15, 2015 33.66 34.44 33.46 34.27 428,950 +0.62(+1.84%)
Sep 14, 2015 34.33 34.51 32.80 33.65 399,797 -0.77(-2.24%)
Sep 11, 2015 34.50 34.71 33.92 34.42 246,058 -0.17(-0.49%)
Sep 10, 2015 34.69 34.95 33.97 34.59 414,055 -0.05(-0.14%)
Sep 09, 2015 36.57 36.57 34.12 34.64 668,452 -1.14(-3.19%)
Sep 08, 2015 36.32 36.59 35.38 35.78 654,436 +0.20(+0.56%)
Sep 04, 2015 36.50 35.58 35.58 35.58 547,400 -1.58(-4.25%)
Sep 03, 2015 36.98 37.76 36.50 37.16 695,120 -1.26(-3.28%)
Sep 02, 2015 38.40 38.55 37.24 38.42 359,080 +0.90(+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.