Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 31.70 32.95 31.36 32.93 535,469 +1.56(+4.97%)
Jun 29, 2016 31.51 31.81 31.15 31.37 294,910 +0.53(+1.72%)
Jun 28, 2016 30.97 31.32 30.46 30.84 364,294 +0.54(+1.78%)
Jun 27, 2016 30.66 30.97 29.92 30.30 448,880 -0.89(-2.85%)
Jun 24, 2016 32.66 32.84 31.04 31.19 551,951 -3.10(-9.04%)
Jun 23, 2016 34.14 34.42 33.38 34.29 292,476 +1.10(+3.31%)
Jun 22, 2016 34.00 34.68 32.87 33.19 272,006 -0.56(-1.66%)
Jun 21, 2016 34.83 34.83 33.16 33.75 324,494 -1.12(-3.21%)
Jun 20, 2016 34.49 35.55 34.49 34.87 297,457 +0.82(+2.41%)
Jun 17, 2016 33.91 34.72 33.84 34.05 590,600 +0.30(+0.89%)
Jun 16, 2016 33.06 33.81 32.46 33.75 226,839 +0.29(+0.87%)
Jun 15, 2016 33.49 34.09 33.35 33.46 293,280 +0.49(+1.49%)
Jun 14, 2016 33.03 33.49 32.70 32.97 243,395 -0.37(-1.11%)
Jun 13, 2016 33.52 34.06 33.24 33.34 236,509 -0.19(-0.57%)
Jun 10, 2016 33.52 34.11 33.23 33.53 268,619 -0.52(-1.53%)
Jun 09, 2016 34.10 34.25 33.55 34.05 319,412 -0.58(-1.67%)
Jun 08, 2016 34.61 35.31 34.30 34.63 319,601 +0.61(+1.79%)
Jun 07, 2016 32.88 34.35 32.88 34.02 325,762 +0.46(+1.37%)
Jun 06, 2016 32.80 33.65 32.80 33.56 264,392 +0.96(+2.94%)
Jun 03, 2016 32.93 32.96 32.16 32.60 346,690 +0.09(+0.28%)
Jun 02, 2016 31.83 32.53 31.71 32.51 194,657 +0.40(+1.25%)
Jun 01, 2016 31.50 32.27 31.25 32.11 285,918 +0.07(+0.22%)
May 31, 2016 32.05 32.76 31.78 32.04 306,866 +0.31(+0.98%)
May 27, 2016 32.11 31.73 31.73 31.73 245,400 -0.42(-1.31%)
May 26, 2016 32.59 32.97 31.73 32.15 257,606 +0.14(+0.44%)
May 25, 2016 31.18 32.30 31.06 32.01 341,794 +1.09(+3.53%)
May 24, 2016 30.74 31.49 30.44 30.92 408,864 +0.24(+0.78%)
May 23, 2016 29.96 30.96 29.76 30.68 393,335 +0.64(+2.13%)
May 20, 2016 30.20 30.34 29.83 30.04 343,984 +0.10(+0.33%)
May 19, 2016 28.75 30.12 28.74 29.94 409,818 +0.72(+2.46%)
May 18, 2016 30.13 31.01 28.97 29.22 556,519 -1.29(-4.23%)
May 17, 2016 30.65 31.23 30.12 30.51 368,119 -0.05(-0.16%)
May 16, 2016 31.13 31.76 30.45 30.56 333,038 -0.15(-0.49%)
May 13, 2016 30.70 31.65 30.28 30.71 352,514 -0.13(-0.42%)
May 12, 2016 31.34 31.53 30.28 30.84 424,583 -0.26(-0.84%)
May 11, 2016 31.72 32.09 30.98 31.10 270,679 -0.51(-1.61%)
May 10, 2016 30.88 31.64 30.49 31.61 390,657 +1.17(+3.84%)
May 09, 2016 32.37 32.76 29.94 30.44 591,686 -2.90(-8.70%)
May 06, 2016 32.56 33.94 32.35 33.34 307,499 +0.59(+1.80%)
May 05, 2016 33.94 34.03 32.50 32.75 451,403 -0.62(-1.86%)
May 04, 2016 32.92 34.14 32.92 33.37 396,078 -0.27(-0.80%)
May 03, 2016 34.58 35.03 33.19 33.64 454,556 -1.97(-5.53%)
May 02, 2016 35.51 35.94 34.45 35.61 416,998 +0.20(+0.56%)
Apr 29, 2016 35.88 36.61 35.05 35.41 453,551 -0.47(-1.31%)
Apr 28, 2016 36.27 37.35 35.61 35.88 396,870 -0.17(-0.47%)
Apr 27, 2016 35.04 36.22 34.15 36.05 571,652 +1.03(+2.94%)
Apr 26, 2016 35.72 36.28 32.44 35.02 1,236,826 -0.65(-1.82%)
Apr 25, 2016 35.99 36.36 35.26 35.67 849,558 -0.56(-1.55%)
Apr 22, 2016 36.73 37.19 35.95 36.23 712,242 -0.59(-1.60%)
Apr 21, 2016 37.25 37.47 36.32 36.82 433,292 -0.47(-1.26%)
Apr 20, 2016 37.50 37.99 37.21 37.29 396,650 +0.16(+0.43%)
Apr 19, 2016 37.66 38.16 36.92 37.13 338,405 +0.08(+0.22%)
Apr 18, 2016 36.14 37.41 36.06 37.05 414,284 +0.41(+1.12%)
Apr 15, 2016 36.05 36.88 35.71 36.64 316,454 +0.37(+1.02%)
Apr 14, 2016 35.81 36.40 35.30 36.27 340,936 +0.62(+1.74%)
Apr 13, 2016 35.10 36.11 35.10 35.65 504,320 +1.51(+4.42%)
Apr 12, 2016 34.95 35.22 34.04 34.14 551,562 -0.82(-2.35%)
Apr 11, 2016 34.80 35.67 34.39 34.96 363,749 +0.75(+2.19%)
Apr 08, 2016 33.15 34.82 32.93 34.21 399,904 +1.55(+4.75%)
Apr 07, 2016 33.34 34.18 32.40 32.66 434,863 -0.97(-2.88%)
Apr 06, 2016 33.65 34.22 32.67 33.63 309,552 -0.09(-0.27%)
Apr 05, 2016 33.29 34.20 32.88 33.72 304,003 +0.10(+0.30%)
Apr 04, 2016 34.72 35.13 33.54 33.62 276,167 -1.12(-3.22%)
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.