Skip to main content

Carpenter Technology Corp (NY: CRS )

65.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 35.52 35.82 34.87 35.45 490,119 +0.33(+0.93%)
Sep 29, 2016 35.95 36.20 34.91 35.12 308,732 -0.95(-2.64%)
Sep 28, 2016 35.14 36.30 34.97 36.08 487,246 +1.46(+4.22%)
Sep 27, 2016 33.45 34.63 33.14 34.61 344,069 +0.65(+1.92%)
Sep 26, 2016 33.85 34.31 33.71 33.96 376,646 -0.03(-0.10%)
Sep 23, 2016 33.97 34.61 33.82 34.00 409,562 -0.04(-0.13%)
Sep 22, 2016 34.15 34.76 33.59 34.04 748,117 +0.83(+2.51%)
Sep 21, 2016 32.28 33.24 32.19 33.21 523,804 +1.33(+4.18%)
Sep 20, 2016 32.06 32.35 31.57 31.87 346,789 -0.01(-0.03%)
Sep 19, 2016 31.50 32.39 31.23 31.88 376,178 +1.03(+3.34%)
Sep 16, 2016 30.73 30.98 30.14 30.85 610,993 +0.28(+0.93%)
Sep 15, 2016 30.30 30.80 29.82 30.57 265,781 +0.24(+0.79%)
Sep 14, 2016 29.98 30.53 29.79 30.33 281,115 +0.38(+1.26%)
Sep 13, 2016 30.71 30.92 29.40 29.95 517,901 -1.52(-4.83%)
Sep 12, 2016 30.02 31.51 29.55 31.47 331,335 +0.84(+2.75%)
Sep 09, 2016 32.05 32.84 30.62 30.63 371,964 -1.85(-5.69%)
Sep 08, 2016 32.96 32.96 32.23 32.48 227,274 -0.44(-1.33%)
Sep 07, 2016 32.14 32.96 31.96 32.91 373,220 +0.56(+1.73%)
Sep 06, 2016 31.79 32.42 31.33 32.35 299,342 +0.84(+2.67%)
Sep 02, 2016 31.54 31.51 31.51 31.51 322,418 +0.46(+1.47%)
Sep 01, 2016 31.25 31.37 30.64 31.06 362,373 -0.11(-0.36%)
Aug 31, 2016 31.48 31.67 31.06 31.17 407,798 -0.72(-2.26%)
Aug 30, 2016 31.90 32.74 31.60 31.89 464,527 -0.65(-2.01%)
Aug 29, 2016 31.36 32.63 31.36 32.54 203,607 +1.15(+3.67%)
Aug 26, 2016 32.11 32.23 31.27 31.39 231,307 -0.17(-0.54%)
Aug 25, 2016 31.25 31.96 31.25 31.56 218,846 +0.25(+0.80%)
Aug 24, 2016 31.97 32.00 31.22 31.32 321,420 -0.88(-2.72%)
Aug 23, 2016 32.48 32.80 32.17 32.19 255,599 +0.10(+0.32%)
Aug 22, 2016 31.16 32.12 30.93 32.09 203,233 +0.61(+1.94%)
Aug 19, 2016 31.91 32.07 31.38 31.48 296,209 -0.75(-2.32%)
Aug 18, 2016 32.17 32.25 31.68 32.23 180,954 +0.50(+1.59%)
Aug 17, 2016 31.94 31.95 31.33 31.72 240,453 -0.32(-1.01%)
Aug 16, 2016 32.71 32.94 32.04 32.05 246,560 -0.59(-1.81%)
Aug 15, 2016 31.59 32.74 31.52 32.64 283,186 +1.33(+4.23%)
Aug 12, 2016 31.99 32.15 31.26 31.31 277,987 -0.76(-2.37%)
Aug 11, 2016 31.82 32.28 31.56 32.07 247,520 +0.44(+1.38%)
Aug 10, 2016 31.78 32.13 31.52 31.64 258,786 +0.13(+0.41%)
Aug 09, 2016 32.39 32.47 31.48 31.51 307,883 -0.98(-3.03%)
Aug 08, 2016 32.50 33.04 32.35 32.49 244,870 +0.09(+0.26%)
Aug 05, 2016 32.29 32.53 32.11 32.41 399,863 +0.32(+1.01%)
Aug 04, 2016 32.70 32.70 31.88 32.08 357,234 -0.64(-1.96%)
Aug 03, 2016 32.38 32.84 32.11 32.72 466,899 +0.17(+0.53%)
Aug 02, 2016 33.45 33.52 32.27 32.55 291,184 -0.81(-2.43%)
Aug 01, 2016 33.60 33.60 32.89 33.36 448,604 -0.20(-0.59%)
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.