Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.48 31.67 31.06 31.17 407,798 -0.72(-2.26%)
Aug 30, 2016 31.90 32.74 31.60 31.89 464,527 -0.65(-2.01%)
Aug 29, 2016 31.36 32.63 31.36 32.54 203,607 +1.15(+3.67%)
Aug 26, 2016 32.11 32.23 31.27 31.39 231,307 -0.17(-0.54%)
Aug 25, 2016 31.25 31.96 31.25 31.56 218,846 +0.25(+0.80%)
Aug 24, 2016 31.97 32.00 31.22 31.32 321,420 -0.88(-2.72%)
Aug 23, 2016 32.48 32.80 32.17 32.19 255,599 +0.10(+0.32%)
Aug 22, 2016 31.16 32.12 30.93 32.09 203,233 +0.61(+1.94%)
Aug 19, 2016 31.91 32.07 31.38 31.48 296,209 -0.75(-2.32%)
Aug 18, 2016 32.17 32.25 31.68 32.23 180,954 +0.50(+1.59%)
Aug 17, 2016 31.94 31.95 31.33 31.72 240,453 -0.32(-1.01%)
Aug 16, 2016 32.71 32.94 32.04 32.05 246,560 -0.59(-1.81%)
Aug 15, 2016 31.59 32.74 31.52 32.64 283,186 +1.33(+4.23%)
Aug 12, 2016 31.99 32.15 31.26 31.31 277,987 -0.76(-2.37%)
Aug 11, 2016 31.82 32.28 31.56 32.07 247,520 +0.44(+1.38%)
Aug 10, 2016 31.78 32.13 31.52 31.64 258,786 +0.13(+0.41%)
Aug 09, 2016 32.39 32.47 31.48 31.51 307,883 -0.98(-3.03%)
Aug 08, 2016 32.50 33.04 32.35 32.49 244,870 +0.09(+0.26%)
Aug 05, 2016 32.29 32.53 32.11 32.41 399,863 +0.32(+1.01%)
Aug 04, 2016 32.70 32.70 31.88 32.08 357,234 -0.64(-1.96%)
Aug 03, 2016 32.38 32.84 32.11 32.72 466,899 +0.17(+0.53%)
Aug 02, 2016 33.45 33.52 32.27 32.55 291,184 -0.81(-2.43%)
Aug 01, 2016 33.60 33.60 32.89 33.36 448,604 -0.20(-0.59%)
Jul 29, 2016 33.45 34.15 33.14 33.56 462,117 -0.08(-0.23%)
Jul 28, 2016 33.93 34.11 32.90 33.64 380,991 -0.09(-0.25%)
Jul 27, 2016 34.37 34.59 33.34 33.72 487,060 -0.30(-0.88%)
Jul 26, 2016 33.08 34.20 33.05 34.02 445,023 +1.25(+3.81%)
Jul 25, 2016 32.73 33.39 32.53 32.77 213,348 -0.13(-0.39%)
Jul 22, 2016 32.71 32.90 32.33 32.90 253,722 +0.06(+0.18%)
Jul 21, 2016 33.25 33.77 32.53 32.84 340,253 -0.09(-0.26%)
Jul 20, 2016 32.89 33.34 32.13 32.93 288,684 -0.39(-1.18%)
Jul 19, 2016 33.35 33.75 32.59 33.32 451,740 -0.38(-1.14%)
Jul 18, 2016 33.53 33.91 33.46 33.71 471,216 -0.27(-0.78%)
Jul 15, 2016 34.24 34.30 33.44 33.97 478,412 -0.16(-0.48%)
Jul 14, 2016 33.29 34.56 33.32 34.13 673,826 +0.84(+2.52%)
Jul 13, 2016 33.53 33.55 32.65 33.29 503,401 +0.15(+0.44%)
Jul 12, 2016 33.23 33.38 32.90 33.15 743,022 +0.59(+1.81%)
Jul 11, 2016 31.63 32.86 31.48 32.56 862,880 +1.37(+4.39%)
Jul 08, 2016 29.73 29.51 29.51 31.19 614,586 +1.68(+5.71%)
Jul 07, 2016 28.60 29.54 28.51 29.51 560,667 +1.00(+3.51%)
Jul 06, 2016 28.04 28.63 27.81 28.51 331,575 +0.39(+1.40%)
Jul 05, 2016 28.68 28.93 27.74 28.11 265,099 -0.76(-2.64%)
Jul 01, 2016 28.05 28.87 28.87 28.87 447,587 +0.72(+2.55%)
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%)
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.