Skip to main content

Carpenter Technology Corp (NY: CRS )

70.45 +0.27 (+0.38%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 33.45 34.15 33.14 33.56 462,117 -0.08(-0.23%)
Jul 28, 2016 33.93 34.11 32.90 33.64 380,991 -0.09(-0.25%)
Jul 27, 2016 34.37 34.59 33.34 33.72 487,060 -0.30(-0.88%)
Jul 26, 2016 33.08 34.20 33.05 34.02 445,023 +1.25(+3.81%)
Jul 25, 2016 32.73 33.39 32.53 32.77 213,348 -0.13(-0.39%)
Jul 22, 2016 32.71 32.90 32.33 32.90 253,722 +0.06(+0.18%)
Jul 21, 2016 33.25 33.77 32.53 32.84 340,253 -0.09(-0.26%)
Jul 20, 2016 32.89 33.34 32.13 32.93 288,684 -0.39(-1.18%)
Jul 19, 2016 33.35 33.75 32.59 33.32 451,740 -0.38(-1.14%)
Jul 18, 2016 33.53 33.91 33.46 33.71 471,216 -0.27(-0.78%)
Jul 15, 2016 34.24 34.30 33.44 33.97 478,412 -0.16(-0.48%)
Jul 14, 2016 33.29 34.56 33.32 34.13 673,826 +0.84(+2.52%)
Jul 13, 2016 33.53 33.55 32.65 33.29 503,401 +0.15(+0.44%)
Jul 12, 2016 33.23 33.38 32.90 33.15 743,022 +0.59(+1.81%)
Jul 11, 2016 31.63 32.86 31.48 32.56 862,880 +1.37(+4.39%)
Jul 08, 2016 29.73 29.51 29.51 31.19 614,586 +1.68(+5.71%)
Jul 07, 2016 28.60 29.54 28.51 29.51 560,667 +1.00(+3.51%)
Jul 06, 2016 28.04 28.63 27.81 28.51 331,575 +0.39(+1.40%)
Jul 05, 2016 28.68 28.93 27.74 28.11 265,099 -0.76(-2.64%)
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.