Skip to main content

Carpenter Technology Corp (NY: CRS )

70.71 +0.52 (+0.74%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.07 31.43 30.55 30.87 366,266 +0.14(+0.45%)
Nov 29, 2016 30.93 31.67 30.65 30.74 415,340 -1.33(-4.15%)
Nov 28, 2016 33.11 33.13 31.99 32.06 362,059 -0.99(-3.00%)
Nov 25, 2016 33.01 33.32 32.38 33.06 131,714 +0.09(+0.26%)
Nov 23, 2016 32.97 32.97 32.97 0 +0.25(+0.76%)
Nov 22, 2016 32.56 32.80 32.10 32.72 547,201 +0.82(+2.57%)
Nov 21, 2016 31.54 32.10 30.95 31.90 349,495 +0.83(+2.67%)
Nov 18, 2016 31.18 31.44 30.87 31.07 448,843 +0.01(+0.03%)
Nov 17, 2016 31.89 31.89 31.05 31.06 472,526 -0.52(-1.64%)
Nov 16, 2016 31.87 32.38 31.33 31.58 508,191 -0.85(-2.61%)
Nov 15, 2016 32.39 32.50 31.53 32.43 614,196 -0.27(-0.82%)
Nov 14, 2016 33.11 33.48 32.14 32.69 651,037 +0.68(+2.13%)
Nov 11, 2016 31.38 32.14 30.94 32.01 638,996 +0.78(+2.49%)
Nov 10, 2016 31.68 32.14 31.22 31.24 617,389 +0.52(+1.69%)
Nov 09, 2016 28.93 31.04 28.93 30.72 683,928 +2.36(+8.31%)
Nov 08, 2016 27.90 28.56 27.36 28.36 288,114 +0.24(+0.86%)
Nov 07, 2016 27.75 28.66 27.43 28.12 549,657 +0.72(+2.61%)
Nov 04, 2016 26.89 27.90 26.73 27.40 379,704 +0.41(+1.50%)
Nov 03, 2016 27.06 27.36 26.67 27.00 475,057 +0.03(+0.10%)
Nov 02, 2016 26.77 27.25 26.69 26.97 649,065 -0.09(-0.32%)
Nov 01, 2016 27.53 27.83 26.60 27.06 1,013,110 -0.22(-0.82%)
Oct 31, 2016 27.32 27.56 26.95 27.28 905,665 -0.10(-0.35%)
Oct 28, 2016 27.34 27.48 26.58 27.38 1,371,320 +0.07(+0.25%)
Oct 27, 2016 31.00 31.07 26.21 27.31 2,249,941 -5.88(-17.71%)
Oct 26, 2016 33.13 34.01 33.11 33.19 473,256 -0.10(-0.31%)
Oct 25, 2016 34.09 35.11 33.12 33.29 351,208 -0.49(-1.46%)
Oct 24, 2016 35.02 35.02 33.76 33.78 301,960 +0.06(+0.18%)
Oct 21, 2016 33.07 34.02 33.03 33.72 198,765 +0.12(+0.36%)
Oct 20, 2016 33.39 33.94 32.92 33.60 284,404 -0.09(-0.28%)
Oct 19, 2016 33.26 34.00 33.05 33.70 172,737 +0.66(+2.00%)
Oct 18, 2016 33.70 33.70 32.65 33.03 186,317 +0.09(+0.26%)
Oct 17, 2016 32.82 33.49 32.66 32.95 207,312 +0.34(+1.03%)
Oct 14, 2016 33.15 33.42 32.46 32.61 227,092 -0.21(-0.65%)
Oct 13, 2016 33.08 33.27 32.33 32.83 378,129 -1.07(-3.17%)
Oct 12, 2016 34.12 34.48 33.84 33.90 464,203 -0.28(-0.83%)
Oct 11, 2016 35.01 35.01 33.88 34.18 422,163 -1.19(-3.35%)
Oct 10, 2016 35.86 36.32 35.34 35.37 223,900 +0.14(+0.39%)
Oct 07, 2016 35.81 36.02 34.61 35.23 417,325 -0.25(-0.70%)
Oct 06, 2016 34.87 35.71 34.85 35.48 437,993 +0.31(+0.88%)
Oct 05, 2016 34.73 35.54 34.41 35.17 372,204 +0.82(+2.40%)
Oct 04, 2016 34.84 35.16 34.30 34.35 282,302 -0.52(-1.50%)
Oct 03, 2016 35.47 35.49 34.57 34.87 333,133 -0.58(-1.62%)
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%)
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.