Skip to main content

Carpenter Technology Corp (NY: CRS )

149.97 +6.66 (+4.65%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.42 33.50 32.02 32.25 643,985 -0.96(-2.89%)
Jun 29, 2015 34.53 34.70 33.17 33.21 513,674 -1.67(-4.78%)
Jun 26, 2015 34.93 35.04 34.24 34.88 4,275,940 -0.13(-0.38%)
Jun 25, 2015 35.73 35.78 34.83 35.01 409,231 -0.75(-2.10%)
Jun 24, 2015 35.59 35.90 35.38 35.76 502,752 +0.17(+0.47%)
Jun 23, 2015 35.23 35.65 35.05 35.59 379,820 +0.37(+1.04%)
Jun 22, 2015 35.32 35.48 35.03 35.23 335,375 +0.08(+0.24%)
Jun 19, 2015 35.60 35.60 34.87 35.14 910,670 -0.36(-1.01%)
Jun 18, 2015 35.49 35.74 35.05 35.50 282,114 +0.10(+0.28%)
Jun 17, 2015 35.57 35.73 34.70 35.40 720,517 -0.03(-0.09%)
Jun 16, 2015 34.94 35.53 34.90 35.43 335,214 +0.47(+1.34%)
Jun 15, 2015 35.12 35.12 34.29 34.97 344,008 -0.30(-0.85%)
Jun 12, 2015 35.13 35.31 34.85 35.27 285,458 +0.11(+0.31%)
Jun 11, 2015 34.73 35.17 34.59 35.16 230,628 +0.34(+0.98%)
Jun 10, 2015 34.51 35.15 34.51 34.82 216,392 +0.73(+2.15%)
Jun 09, 2015 34.39 34.93 34.04 34.08 270,612 -0.07(-0.20%)
Jun 08, 2015 34.55 34.82 34.03 34.15 246,071 -0.43(-1.23%)
Jun 05, 2015 34.43 34.60 33.97 34.58 308,374 +0.08(+0.24%)
Jun 04, 2015 34.62 34.84 34.10 34.49 205,677 -0.34(-0.98%)
Jun 03, 2015 34.47 35.35 34.44 34.83 213,904 +0.43(+1.26%)
Jun 02, 2015 33.78 34.65 33.78 34.40 286,698 +0.73(+2.15%)
Jun 01, 2015 34.12 34.28 33.20 33.67 373,436 -0.38(-1.10%)
May 29, 2015 34.23 34.28 33.69 34.05 514,560 -0.32(-0.92%)
May 28, 2015 34.63 34.63 33.91 34.37 322,961 -0.46(-1.32%)
May 27, 2015 34.62 34.87 34.29 34.83 274,402 +0.20(+0.58%)
May 26, 2015 35.53 35.59 34.46 34.63 285,639 -1.03(-2.88%)
May 22, 2015 35.54 35.65 35.65 35.65 273,104 +0.06(+0.16%)
May 21, 2015 36.06 36.22 35.36 35.59 299,285 -0.39(-1.09%)
May 20, 2015 36.35 36.45 35.66 35.98 331,783 -0.21(-0.58%)
May 19, 2015 36.54 36.80 35.46 36.19 370,467 -0.43(-1.18%)
May 18, 2015 36.64 36.81 36.36 36.63 325,570 -0.17(-0.45%)
May 15, 2015 37.01 37.28 36.68 36.79 310,661 -0.32(-0.85%)
May 14, 2015 37.03 37.36 36.80 37.11 312,719 +0.40(+1.09%)
May 13, 2015 36.75 37.02 36.34 36.71 322,516 +0.06(+0.16%)
May 12, 2015 37.19 37.19 36.58 36.65 243,448 -0.52(-1.39%)
May 11, 2015 36.73 37.39 36.73 37.17 345,028 +0.66(+1.80%)
May 08, 2015 36.95 37.42 36.36 36.51 391,700 +0.18(+0.48%)
May 07, 2015 36.53 36.61 35.99 36.33 311,159 -0.32(-0.86%)
May 06, 2015 37.04 37.27 36.43 36.65 396,636 -0.22(-0.59%)
May 05, 2015 37.16 37.71 36.81 36.87 422,560 -0.17(-0.47%)
May 04, 2015 36.99 37.70 36.85 37.04 446,057 +0.23(+0.63%)
May 01, 2015 36.54 36.87 36.03 36.81 637,213 +0.90(+2.50%)
Apr 30, 2015 34.32 36.70 34.13 35.91 822,723 +0.51(+1.43%)
Apr 29, 2015 34.87 35.56 34.66 35.40 477,750 +0.32(+0.90%)
Apr 28, 2015 34.53 35.54 34.14 35.09 529,206 +0.25(+0.71%)
Apr 27, 2015 34.90 35.60 34.71 34.84 725,678 +0.11(+0.31%)
Apr 24, 2015 34.90 35.22 34.65 34.73 382,663 +0.04(+0.12%)
Apr 23, 2015 34.24 35.10 34.24 34.69 655,050 +0.59(+1.73%)
Apr 22, 2015 33.75 34.23 33.56 34.10 780,892 +0.34(+1.01%)
Apr 21, 2015 33.74 34.12 33.45 33.76 462,810 -0.05(-0.15%)
Apr 20, 2015 33.40 34.11 33.38 33.81 389,582 +0.51(+1.52%)
Apr 17, 2015 33.54 33.54 32.90 33.30 494,739 +0.07(+0.22%)
Apr 16, 2015 34.01 34.04 33.18 33.23 471,079 -0.67(-1.98%)
Apr 15, 2015 33.54 34.28 33.40 33.90 642,158 +0.41(+1.21%)
Apr 14, 2015 33.23 33.81 33.10 33.49 511,150 +0.45(+1.36%)
Apr 13, 2015 32.86 33.21 32.14 33.05 934,235 -0.71(-2.09%)
Apr 10, 2015 33.21 33.93 33.21 33.75 519,657 +0.35(+1.04%)
Apr 09, 2015 32.60 33.71 32.55 33.40 644,862 +0.45(+1.36%)
Apr 08, 2015 32.38 33.15 32.26 32.96 1,178,076 +0.86(+2.69%)
Apr 07, 2015 31.87 32.33 31.87 32.09 655,523 +0.29(+0.91%)
Apr 06, 2015 30.08 31.88 30.08 31.80 1,322,479 +1.73(+5.74%)
Apr 02, 2015 29.19 30.07 30.07 30.07 993,958 +0.44(+1.49%)
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.