Skip to main content

Carpenter Technology Corp (NY: CRS )

65.79 -0.25 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 41.32 42.16 41.22 42.02 560,704 +0.56(+1.35%)
Sep 28, 2017 41.34 41.69 41.26 41.46 466,254 -0.09(-0.21%)
Sep 27, 2017 40.97 41.66 40.13 41.54 674,807 +0.75(+1.84%)
Sep 26, 2017 40.46 41.58 40.45 40.79 762,149 +0.30(+0.73%)
Sep 25, 2017 39.12 40.66 39.12 40.49 651,999 +1.36(+3.46%)
Sep 22, 2017 38.11 39.27 37.84 39.14 326,257 +0.75(+1.96%)
Sep 21, 2017 39.08 39.10 38.04 38.39 399,647 -0.76(-1.94%)
Sep 20, 2017 37.62 39.31 37.58 39.15 691,842 +1.57(+4.19%)
Sep 19, 2017 36.92 37.61 36.62 37.57 389,184 +0.62(+1.68%)
Sep 18, 2017 36.26 37.23 36.25 36.95 382,091 +0.72(+1.98%)
Sep 15, 2017 35.43 36.31 35.37 36.23 727,495 +0.73(+2.04%)
Sep 14, 2017 35.01 35.60 34.87 35.51 310,399 -0.10(-0.29%)
Sep 13, 2017 34.80 36.07 34.62 35.61 598,865 +0.62(+1.78%)
Sep 12, 2017 34.61 35.10 34.33 34.99 701,422 +0.60(+1.76%)
Sep 11, 2017 34.30 34.97 34.24 34.39 442,374 +0.33(+0.98%)
Sep 08, 2017 34.29 34.29 33.57 34.06 476,098 -0.32(-0.94%)
Sep 07, 2017 35.01 35.01 34.03 34.38 576,995 -0.62(-1.77%)
Sep 06, 2017 35.33 35.54 34.83 35.00 512,731 -0.20(-0.57%)
Sep 05, 2017 35.51 36.42 34.82 35.20 1,106,437 -0.56(-1.57%)
Sep 01, 2017 35.72 36.16 35.59 35.76 334,681 +0.31(+0.86%)
Aug 31, 2017 35.65 35.97 35.19 35.45 534,563 +0.26(+0.75%)
Aug 30, 2017 35.06 35.41 34.75 35.19 668,643 -0.03(-0.07%)
Aug 29, 2017 34.46 35.31 34.16 35.22 254,174 +0.36(+1.03%)
Aug 28, 2017 35.33 35.58 34.69 34.86 313,031 -0.20(-0.57%)
Aug 25, 2017 35.24 35.47 34.99 35.06 230,530 +0.08(+0.22%)
Aug 24, 2017 35.08 35.45 34.58 34.98 348,468 -0.01(-0.02%)
Aug 23, 2017 34.39 35.51 34.27 34.99 527,724 +0.22(+0.63%)
Aug 22, 2017 33.44 34.95 33.32 34.77 479,511 +1.60(+4.83%)
Aug 21, 2017 33.29 33.55 33.15 33.17 246,531 -0.03(-0.11%)
Aug 18, 2017 32.58 33.40 32.38 33.21 293,387 +0.45(+1.36%)
Aug 17, 2017 33.35 33.66 32.73 32.76 358,830 -0.57(-1.72%)
Aug 16, 2017 33.16 33.79 33.15 33.34 197,100 +0.52(+1.59%)
Aug 15, 2017 33.31 33.33 32.76 32.81 170,058 -0.59(-1.77%)
Aug 14, 2017 33.36 33.64 33.13 33.40 242,851 +0.41(+1.24%)
Aug 11, 2017 32.66 33.87 32.66 33.00 544,270 -0.44(-1.30%)
Aug 10, 2017 33.58 33.81 33.30 33.43 383,496 -0.28(-0.83%)
Aug 09, 2017 33.94 34.05 33.57 33.71 295,789 -0.37(-1.10%)
Aug 08, 2017 34.40 34.80 33.77 34.08 743,571 -0.77(-2.20%)
Aug 07, 2017 34.81 35.43 34.75 34.85 694,133 +0.14(+0.40%)
Aug 04, 2017 34.97 35.32 34.70 34.71 463,900 +0.06(+0.18%)
Aug 03, 2017 34.72 34.88 34.48 34.65 331,271 -0.17(-0.48%)
Aug 02, 2017 34.60 35.07 34.39 34.82 354,100 +0.04(+0.13%)
Aug 01, 2017 35.22 35.50 34.73 34.77 734,018 -0.43(-1.21%)
Jul 31, 2017 35.74 35.99 35.17 35.20 534,844 -0.17(-0.47%)
Jul 28, 2017 34.91 35.95 34.61 35.36 854,260 +0.43(+1.22%)
Jul 27, 2017 35.69 36.03 33.22 34.94 657,401 +1.38(+4.10%)
Jul 26, 2017 34.03 34.28 33.15 33.56 553,655 -0.37(-1.08%)
Jul 25, 2017 33.81 34.18 33.34 33.93 502,364 +0.98(+2.96%)
Jul 24, 2017 32.87 33.86 32.55 32.95 353,165 +0.09(+0.27%)
Jul 21, 2017 33.90 34.26 32.68 32.87 334,555 -0.57(-1.72%)
Jul 20, 2017 33.30 33.79 33.00 33.44 523,623 -0.07(-0.21%)
Jul 19, 2017 33.07 33.77 32.78 33.51 409,766 +0.52(+1.58%)
Jul 18, 2017 34.10 34.23 32.85 32.99 526,618 -1.29(-3.76%)
Jul 17, 2017 32.87 34.76 32.87 34.28 565,667 +1.63(+4.99%)
Jul 14, 2017 32.93 33.04 32.64 32.65 239,877 -0.22(-0.66%)
Jul 13, 2017 32.85 33.00 32.14 32.87 396,019 +0.08(+0.24%)
Jul 12, 2017 33.51 33.87 32.77 32.79 317,587 -0.30(-0.89%)
Jul 11, 2017 32.84 33.54 32.46 33.08 471,995 +0.44(+1.33%)
Jul 10, 2017 32.02 33.08 31.84 32.65 365,821 +0.28(+0.86%)
Jul 07, 2017 32.13 32.46 31.51 32.37 207,337 +0.19(+0.60%)
Jul 06, 2017 32.08 32.78 31.81 32.18 259,496 -0.23(-0.70%)
Jul 05, 2017 33.27 33.27 32.33 32.40 323,133 -0.86(-2.59%)
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.