Skip to main content

Carpenter Technology Corp (NY: CRS )

70.00 -0.19 (-0.26%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.83 35.62 34.82 35.35 562,655 +0.67(+1.93%)
Apr 27, 2017 34.95 35.97 33.86 34.68 667,534 +0.11(+0.33%)
Apr 26, 2017 33.49 34.59 32.77 34.56 713,195 +0.65(+1.92%)
Apr 25, 2017 32.91 34.29 32.76 33.91 654,144 +1.62(+5.02%)
Apr 24, 2017 32.51 32.66 31.97 32.29 208,689 +0.60(+1.89%)
Apr 21, 2017 31.72 32.06 31.33 31.69 234,920 +0.03(+0.08%)
Apr 20, 2017 30.90 31.90 30.90 31.67 338,956 +1.39(+4.58%)
Apr 19, 2017 30.61 30.96 30.15 30.28 287,444 -0.01(-0.03%)
Apr 18, 2017 29.95 30.65 29.68 30.29 225,498 +0.01(+0.03%)
Apr 17, 2017 30.35 30.65 29.74 30.28 406,043 +0.24(+0.81%)
Apr 13, 2017 31.03 31.38 29.98 30.04 295,812 -1.02(-3.29%)
Apr 12, 2017 32.01 32.10 30.88 31.06 274,083 -1.49(-4.58%)
Apr 11, 2017 31.77 32.78 31.23 32.55 297,786 +0.80(+2.51%)
Apr 10, 2017 32.01 32.18 31.23 31.76 167,813 -0.20(-0.62%)
Apr 07, 2017 31.25 32.33 31.25 31.95 200,894 +0.36(+1.12%)
Apr 06, 2017 31.59 32.03 31.25 31.60 203,036 +0.14(+0.44%)
Apr 05, 2017 33.14 33.32 31.43 31.46 381,958 -1.24(-3.79%)
Apr 04, 2017 32.01 32.74 31.85 32.70 310,198 +0.66(+2.06%)
Apr 03, 2017 32.67 32.81 31.46 32.04 307,322 -0.29(-0.88%)
Mar 31, 2017 31.97 32.66 31.63 32.33 478,613 +0.42(+1.33%)
Mar 30, 2017 31.82 32.12 31.59 31.90 271,747 +0.07(+0.22%)
Mar 29, 2017 31.81 32.13 31.69 31.83 280,671 +0.00(+0.00%)
Mar 28, 2017 31.24 31.96 30.98 31.83 209,661 +0.49(+1.58%)
Mar 27, 2017 30.46 31.47 29.99 31.34 230,311 +0.02(+0.06%)
Mar 24, 2017 31.89 32.03 31.23 31.32 183,098 -0.41(-1.28%)
Mar 23, 2017 31.97 32.16 31.51 31.73 239,979 -0.21(-0.65%)
Mar 22, 2017 31.90 32.18 31.47 31.94 258,246 +0.07(+0.22%)
Mar 21, 2017 33.10 33.32 31.81 31.87 548,715 -0.81(-2.49%)
Mar 20, 2017 32.99 32.99 32.33 32.68 510,101 -0.49(-1.46%)
Mar 17, 2017 33.30 33.80 32.94 33.17 1,566,226 -0.07(-0.21%)
Mar 16, 2017 32.45 33.90 32.45 33.24 766,427 +1.56(+4.92%)
Mar 15, 2017 30.58 31.72 30.46 31.68 493,139 +1.09(+3.57%)
Mar 14, 2017 30.33 30.68 29.90 30.59 231,459 -0.03(-0.08%)
Mar 13, 2017 30.87 31.14 30.39 30.61 310,424 -0.06(-0.20%)
Mar 10, 2017 30.98 31.17 30.14 30.67 376,601 +0.02(+0.06%)
Mar 09, 2017 31.36 31.79 30.59 30.65 329,209 -0.88(-2.78%)
Mar 08, 2017 32.00 32.15 31.44 31.53 353,913 -0.28(-0.87%)
Mar 07, 2017 32.84 33.09 31.72 31.81 280,278 -1.04(-3.17%)
Mar 06, 2017 32.55 33.11 32.41 32.85 324,318 -0.59(-1.76%)
Mar 03, 2017 34.03 34.42 33.12 33.44 330,684 -0.56(-1.66%)
Mar 02, 2017 36.08 36.16 33.93 34.00 402,345 -2.40(-6.60%)
Mar 01, 2017 36.17 36.88 36.06 36.40 409,244 +1.25(+3.55%)
Feb 28, 2017 35.37 35.78 34.81 35.15 363,467 -0.40(-1.12%)
Feb 27, 2017 35.04 35.79 34.91 35.55 300,675 +0.50(+1.43%)
Feb 24, 2017 34.76 35.57 34.29 35.05 281,404 -0.40(-1.12%)
Feb 23, 2017 37.18 37.24 35.26 35.45 670,180 -1.51(-4.08%)
Feb 22, 2017 35.68 36.98 35.27 36.96 782,438 +0.90(+2.50%)
Feb 21, 2017 35.92 36.26 35.70 36.05 263,742 +0.42(+1.19%)
Feb 17, 2017 35.63 35.63 35.63 0 -0.61(-1.67%)
Feb 16, 2017 36.40 37.10 36.13 36.24 618,125 -0.14(-0.38%)
Feb 15, 2017 36.18 36.69 36.18 36.37 216,593 -0.21(-0.57%)
Feb 14, 2017 36.57 36.80 36.19 36.58 299,331 -0.21(-0.57%)
Feb 13, 2017 36.94 37.55 36.63 36.79 405,083 +0.42(+1.17%)
Feb 10, 2017 36.87 37.32 36.31 36.37 338,655 -0.03(-0.07%)
Feb 09, 2017 36.21 36.88 36.12 36.39 472,578 +0.29(+0.82%)
Feb 08, 2017 36.50 36.63 35.69 36.10 333,439 -0.43(-1.19%)
Feb 07, 2017 37.28 37.76 36.36 36.53 382,602 -0.73(-1.95%)
Feb 06, 2017 37.19 37.67 36.92 37.26 488,572 -0.07(-0.19%)
Feb 03, 2017 38.07 38.07 36.84 37.33 681,758 -0.33(-0.87%)
Feb 02, 2017 36.02 39.13 35.97 37.66 1,003,841 +2.93(+8.45%)
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.