Carpenter Technology Corp (NY: CRS )

26.58 USD +1.08 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 36.17 36.17 36.17 0 -0.69(-1.87%)
Dec 29, 2016 37.19 37.43 36.07 36.86 211,431 -0.17(-0.46%)
Dec 28, 2016 37.97 38.27 36.90 37.03 183,779 -0.66(-1.75%)
Dec 27, 2016 37.43 37.95 37.43 37.69 131,872 +0.47(+1.26%)
Dec 23, 2016 37.22 37.22 37.22 0 -0.18(-0.48%)
Dec 22, 2016 38.20 38.71 37.25 37.40 217,600 -1.12(-2.91%)
Dec 21, 2016 38.45 38.79 37.81 38.52 181,546 +0.01(+0.03%)
Dec 20, 2016 37.76 38.57 37.76 38.51 205,003 +0.73(+1.93%)
Dec 19, 2016 37.61 37.99 37.19 37.78 225,750 -0.09(-0.24%)
Dec 16, 2016 38.70 39.45 37.58 37.87 805,500 -0.94(-2.42%)
Dec 15, 2016 37.49 39.02 37.15 38.81 294,943 +0.76(+2.00%)
Dec 14, 2016 39.26 39.46 38.04 38.05 306,049 -1.34(-3.40%)
Dec 13, 2016 39.55 40.05 38.31 39.39 432,360 +0.01(+0.03%)
Dec 12, 2016 39.86 40.35 39.31 39.38 407,207 -0.34(-0.86%)
Dec 09, 2016 39.13 40.10 38.87 39.72 487,630 +0.47(+1.20%)
Dec 08, 2016 37.46 39.67 37.14 39.25 826,148 +2.21(+5.97%)
Dec 07, 2016 36.28 37.50 36.23 37.04 636,981 +1.18(+3.29%)
Dec 06, 2016 34.26 35.88 34.26 35.86 690,679 +0.92(+2.63%)
Dec 05, 2016 35.19 35.95 34.57 34.94 646,407 +0.46(+1.33%)
Dec 02, 2016 34.94 35.33 34.32 34.48 625,825 -0.95(-2.68%)
Dec 01, 2016 35.88 36.04 35.19 35.43 485,450 -0.34(-0.95%)
Nov 30, 2016 36.00 36.41 35.40 35.77 316,126 +0.16(+0.45%)
Nov 29, 2016 35.83 36.69 35.51 35.61 358,482 -1.54(-4.15%)
Nov 28, 2016 38.36 38.38 37.06 37.15 312,495 -1.15(-3.00%)
Nov 25, 2016 38.25 38.60 37.51 38.30 113,683 +0.10(+0.26%)
Nov 23, 2016 38.20 38.20 38.20 0 +0.29(+0.76%)
Nov 22, 2016 37.73 38.00 37.19 37.91 472,292 +0.95(+2.57%)
Nov 21, 2016 36.54 37.19 35.86 36.96 301,651 +0.96(+2.67%)
Nov 18, 2016 36.13 36.43 35.77 36.00 387,399 +0.01(+0.03%)
Nov 17, 2016 36.95 36.95 35.97 35.99 407,840 -0.60(-1.64%)
Nov 16, 2016 36.93 37.51 36.30 36.59 438,622 -0.98(-2.61%)
Nov 15, 2016 37.53 37.65 36.53 37.57 530,116 -0.31(-0.82%)
Nov 14, 2016 38.36 38.79 37.24 37.88 561,913 +0.79(+2.13%)
Nov 11, 2016 36.36 37.24 35.85 37.09 551,521 +0.90(+2.49%)
Nov 10, 2016 36.71 37.24 36.17 36.19 532,872 +0.60(+1.69%)
Nov 09, 2016 33.52 35.96 33.52 35.59 590,302 +2.73(+8.31%)
Nov 08, 2016 32.32 33.09 31.70 32.86 248,673 +0.28(+0.86%)
Nov 07, 2016 32.15 33.21 31.78 32.58 474,412 +0.83(+2.61%)
Nov 04, 2016 31.16 32.33 30.97 31.75 327,725 +0.47(+1.50%)
Nov 03, 2016 31.35 31.70 30.90 31.28 410,024 +0.03(+0.10%)
Nov 02, 2016 31.02 31.57 30.92 31.25 560,211 -0.10(-0.32%)
Nov 01, 2016 31.90 32.24 30.82 31.35 874,420 -0.26(-0.82%)
Oct 31, 2016 31.65 31.93 31.22 31.61 781,684 -0.11(-0.35%)
Oct 28, 2016 31.68 31.84 30.80 31.72 1,183,593 +0.08(+0.25%)
Oct 27, 2016 35.92 36.00 30.37 31.64 1,941,934 -6.81(-17.71%)
Oct 26, 2016 38.38 39.40 38.36 38.45 408,470 -0.12(-0.31%)
Oct 25, 2016 39.50 40.68 38.37 38.57 303,130 -0.57(-1.46%)
Oct 24, 2016 40.57 40.57 39.11 39.14 260,623 +0.07(+0.18%)
Oct 21, 2016 38.32 39.42 38.27 39.07 171,555 -0.04(-0.10%)
Oct 20, 2016 38.86 39.50 38.32 39.11 244,341 -0.11(-0.28%)
Oct 19, 2016 38.71 39.58 38.47 39.22 148,404 +0.77(+2.00%)
Oct 18, 2016 39.23 39.23 38.00 38.45 160,071 +0.10(+0.26%)
Oct 17, 2016 38.20 38.98 38.02 38.35 178,109 +0.39(+1.03%)
Oct 14, 2016 38.59 38.90 37.78 37.96 195,102 -0.25(-0.65%)
Oct 13, 2016 38.50 38.72 37.63 38.21 324,863 -1.25(-3.17%)
Oct 12, 2016 39.71 40.13 39.39 39.46 398,812 -0.33(-0.83%)
Oct 11, 2016 40.75 40.75 39.43 39.79 362,694 -1.38(-3.35%)
Oct 10, 2016 41.74 42.27 41.13 41.17 192,360 +0.16(+0.39%)
Oct 07, 2016 41.68 41.93 40.28 41.01 358,538 -0.29(-0.70%)
Oct 06, 2016 40.59 41.56 40.56 41.30 376,294 +0.36(+0.88%)
Oct 05, 2016 40.42 41.37 40.05 40.94 319,773 +0.96(+2.40%)
Oct 04, 2016 40.55 40.92 39.92 39.98 242,535 -0.61(-1.50%)
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.