Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.10 28.17 26.81 28.16 626,258 +1.33(+4.97%)
Jun 29, 2016 26.94 27.20 26.63 26.82 344,912 +0.45(+1.72%)
Jun 28, 2016 26.48 26.78 26.04 26.37 426,060 +0.46(+1.78%)
Jun 27, 2016 26.22 26.48 25.58 25.91 524,988 -0.76(-2.85%)
Jun 24, 2016 27.93 28.08 26.54 26.67 645,534 -2.65(-9.04%)
Jun 23, 2016 29.19 29.43 28.54 29.32 342,065 +0.94(+3.31%)
Jun 22, 2016 29.07 29.65 28.10 28.38 318,124 -0.48(-1.66%)
Jun 21, 2016 29.78 29.78 28.35 28.86 379,512 -0.96(-3.21%)
Jun 20, 2016 29.49 30.40 29.49 29.81 347,891 +0.70(+2.41%)
Jun 17, 2016 28.99 29.69 28.93 29.11 690,736 +0.26(+0.89%)
Jun 16, 2016 28.27 28.91 27.75 28.86 265,299 +0.25(+0.87%)
Jun 15, 2016 28.63 29.15 28.52 28.61 343,005 +0.42(+1.49%)
Jun 14, 2016 28.24 28.63 27.96 28.19 284,662 -0.32(-1.11%)
Jun 13, 2016 28.66 29.12 28.42 28.51 276,609 -0.16(-0.57%)
Jun 10, 2016 28.66 29.16 28.41 28.67 314,163 -0.44(-1.53%)
Jun 09, 2016 29.16 29.28 28.69 29.11 373,568 -0.50(-1.68%)
Jun 08, 2016 29.59 30.19 29.33 29.61 373,789 +0.52(+1.79%)
Jun 07, 2016 28.11 29.37 28.11 29.09 380,995 +0.39(+1.37%)
Jun 06, 2016 28.05 28.77 28.05 28.69 309,219 +0.82(+2.95%)
Jun 03, 2016 28.16 28.18 27.50 27.87 405,471 +0.08(+0.28%)
Jun 02, 2016 27.22 27.81 27.11 27.80 227,661 +0.34(+1.25%)
Jun 01, 2016 26.93 27.59 26.72 27.45 334,395 +0.06(+0.22%)
May 31, 2016 27.40 28.01 27.17 27.40 358,895 +0.27(+0.98%)
May 27, 2016 27.45 27.13 27.13 27.13 287,007 -0.36(-1.31%)
May 26, 2016 27.87 28.19 27.13 27.49 301,283 +0.12(+0.44%)
May 25, 2016 26.66 27.62 26.56 27.37 399,745 +0.93(+3.53%)
May 24, 2016 26.28 26.92 26.03 26.44 478,187 +0.21(+0.78%)
May 23, 2016 25.62 26.47 25.45 26.23 460,025 +0.55(+2.13%)
May 20, 2016 25.82 25.94 25.51 25.69 402,306 +0.09(+0.33%)
May 19, 2016 24.58 25.75 24.57 25.60 479,302 +0.62(+2.46%)
May 18, 2016 25.76 26.51 24.77 24.98 650,877 -1.10(-4.23%)
May 17, 2016 26.21 26.70 25.75 26.09 430,533 -0.04(-0.16%)
May 16, 2016 26.62 27.16 26.04 26.13 389,504 -0.13(-0.49%)
May 13, 2016 26.25 27.06 25.89 26.26 412,283 -0.11(-0.42%)
May 12, 2016 26.80 26.96 25.89 26.37 496,571 -0.22(-0.84%)
May 11, 2016 27.12 27.44 26.49 26.59 316,572 -0.44(-1.61%)
May 10, 2016 26.40 27.05 26.07 27.03 456,893 +1.00(+3.84%)
May 09, 2016 27.68 28.01 25.60 26.03 692,006 -2.48(-8.70%)
May 06, 2016 27.84 29.02 27.66 28.51 359,635 +0.50(+1.80%)
May 05, 2016 29.02 29.10 27.79 28.00 527,938 -0.53(-1.86%)
May 04, 2016 28.15 29.19 28.15 28.53 463,233 -0.23(-0.80%)
May 03, 2016 29.57 29.95 28.38 28.76 531,626 -1.68(-5.53%)
May 02, 2016 30.36 30.73 29.46 30.45 487,700 +0.17(+0.56%)
Apr 29, 2016 30.68 31.30 29.97 30.28 530,450 -0.25(-0.81%)
Apr 28, 2016 30.86 31.78 30.29 30.52 466,500 -0.14(-0.47%)
Apr 27, 2016 29.81 30.81 29.05 30.67 671,947 +0.88(+2.94%)
Apr 26, 2016 30.39 30.86 27.60 29.79 1,453,824 -0.55(-1.82%)
Apr 25, 2016 30.62 30.93 30.00 30.35 998,611 -0.48(-1.55%)
Apr 22, 2016 31.25 31.64 30.58 30.82 837,203 -0.50(-1.60%)
Apr 21, 2016 31.69 31.87 30.90 31.32 509,312 -0.40(-1.26%)
Apr 20, 2016 31.90 32.32 31.66 31.72 466,241 +0.14(+0.43%)
Apr 19, 2016 32.04 32.46 31.41 31.59 397,777 +0.07(+0.22%)
Apr 18, 2016 30.75 31.83 30.68 31.52 486,969 +0.35(+1.12%)
Apr 15, 2016 30.67 31.38 30.38 31.17 371,975 +0.31(+1.02%)
Apr 14, 2016 30.46 30.97 30.03 30.86 400,752 +0.53(+1.74%)
Apr 13, 2016 29.86 30.72 29.86 30.33 592,801 +1.28(+4.42%)
Apr 12, 2016 29.73 29.96 28.96 29.04 648,332 -0.70(-2.35%)
Apr 11, 2016 29.61 30.35 29.26 29.74 427,568 +0.64(+2.19%)
Apr 08, 2016 28.20 29.62 28.02 29.10 470,066 +1.32(+4.75%)
Apr 07, 2016 28.36 29.08 27.56 27.79 511,158 -0.83(-2.88%)
Apr 06, 2016 28.63 29.11 27.79 28.61 363,862 -0.08(-0.27%)
Apr 05, 2016 28.32 29.10 27.97 28.69 357,339 +0.09(+0.30%)
Apr 04, 2016 29.54 29.89 28.53 28.60 324,619 -0.95(-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.