Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.88 36.90 35.49 36.47 228,941 -0.45(-1.22%)
May 30, 2017 36.33 37.04 36.08 36.92 143,578 +0.41(+1.12%)
May 26, 2017 36.85 36.85 36.08 36.51 192,609 -0.10(-0.27%)
May 25, 2017 36.75 37.29 36.42 36.61 182,371 +0.06(+0.16%)
May 24, 2017 36.97 37.63 36.51 36.55 250,798 -0.44(-1.19%)
May 23, 2017 36.04 37.26 35.74 36.99 215,619 +1.07(+2.98%)
May 22, 2017 36.08 36.33 35.53 35.92 252,284 +0.18(+0.50%)
May 19, 2017 35.52 36.30 35.28 35.74 267,413 +0.55(+1.56%)
May 18, 2017 35.25 35.62 34.95 35.19 253,398 -0.45(-1.26%)
May 17, 2017 36.78 36.50 35.36 35.64 307,594 -1.14(-3.10%)
May 16, 2017 36.85 37.00 36.23 36.78 214,186 +0.41(+1.13%)
May 15, 2017 36.69 36.69 35.71 36.37 239,567 +0.93(+2.62%)
May 12, 2017 35.29 35.93 35.12 35.44 179,598 -0.41(-1.14%)
May 11, 2017 36.73 36.73 35.79 35.85 202,688 -0.82(-2.24%)
May 10, 2017 37.30 37.30 36.47 36.67 234,773 +0.13(+0.36%)
May 09, 2017 36.97 37.43 36.30 36.54 226,854 -0.35(-0.95%)
May 08, 2017 36.86 37.35 36.46 36.89 189,025 -0.35(-0.94%)
May 05, 2017 37.38 37.80 36.85 37.24 275,810 +0.07(+0.19%)
May 04, 2017 37.43 37.43 36.46 37.17 343,484 -0.39(-1.04%)
May 03, 2017 38.84 39.24 37.23 37.56 346,366 -1.81(-4.60%)
May 02, 2017 40.08 40.71 39.16 39.37 285,829 -1.00(-2.48%)
May 01, 2017 41.00 41.05 39.84 40.37 247,087 -0.23(-0.57%)
Apr 28, 2017 40.01 40.91 40.00 40.60 489,846 +0.59(+1.47%)
Apr 27, 2017 40.33 41.50 39.07 40.01 578,539 +0.13(+0.33%)
Apr 26, 2017 38.64 39.91 37.81 39.88 618,112 +0.75(+1.92%)
Apr 25, 2017 37.97 39.57 37.80 39.13 566,934 +1.87(+5.02%)
Apr 24, 2017 37.51 37.68 36.89 37.26 180,867 +0.69(+1.89%)
Apr 21, 2017 36.60 36.99 36.15 36.57 203,601 +0.03(+0.08%)
Apr 20, 2017 35.65 36.81 35.65 36.54 293,767 +1.60(+4.58%)
Apr 19, 2017 35.32 35.73 34.79 34.94 249,122 -0.01(-0.03%)
Apr 18, 2017 34.56 35.36 34.24 34.95 195,435 +0.01(+0.03%)
Apr 17, 2017 35.02 35.37 34.31 34.94 351,910 +0.28(+0.81%)
Apr 13, 2017 35.80 36.21 34.59 34.66 256,375 -1.18(-3.29%)
Apr 12, 2017 36.93 37.04 35.63 35.84 237,543 -1.72(-4.58%)
Apr 11, 2017 36.66 37.82 36.03 37.56 258,086 +0.92(+2.51%)
Apr 10, 2017 36.93 37.13 36.03 36.64 145,441 -0.23(-0.62%)
Apr 07, 2017 36.06 37.30 36.06 36.87 174,111 +0.41(+1.12%)
Apr 06, 2017 36.45 36.96 36.06 36.46 175,968 +0.16(+0.44%)
Apr 05, 2017 38.24 38.45 36.27 36.30 331,036 -1.43(-3.79%)
Apr 04, 2017 36.93 37.78 36.75 37.73 268,843 +0.76(+2.06%)
Apr 03, 2017 37.70 37.86 36.30 36.97 266,350 -0.33(-0.88%)
Mar 31, 2017 36.89 37.68 36.49 37.30 414,805 +0.49(+1.33%)
Mar 30, 2017 36.72 37.06 36.45 36.81 235,518 +0.08(+0.22%)
Mar 29, 2017 36.70 37.07 36.56 36.73 243,252 +0.00(+0.00%)
Mar 28, 2017 36.05 36.88 35.74 36.73 181,709 +0.57(+1.58%)
Mar 27, 2017 35.14 36.31 34.60 36.16 199,606 +0.02(+0.06%)
Mar 24, 2017 36.79 36.96 36.03 36.14 158,688 -0.47(-1.28%)
Mar 23, 2017 36.89 37.11 36.36 36.61 207,985 -0.24(-0.65%)
Mar 22, 2017 36.81 37.13 36.31 36.85 223,817 +0.08(+0.22%)
Mar 21, 2017 38.19 38.44 36.70 36.77 475,561 -0.94(-2.49%)
Mar 20, 2017 38.07 38.07 37.30 37.71 442,095 -0.56(-1.46%)
Mar 17, 2017 38.42 39.00 38.01 38.27 1,357,417 -0.08(-0.21%)
Mar 16, 2017 37.44 39.12 37.44 38.35 664,247 +1.80(+4.92%)
Mar 15, 2017 35.28 36.60 35.15 36.55 427,394 +1.26(+3.57%)
Mar 14, 2017 35.00 35.40 34.50 35.29 200,601 -0.03(-0.08%)
Mar 13, 2017 35.62 35.93 35.07 35.32 269,039 -0.07(-0.20%)
Mar 10, 2017 35.75 35.96 34.78 35.39 326,393 +0.02(+0.06%)
Mar 09, 2017 36.18 36.68 35.30 35.37 285,319 -1.01(-2.78%)
Mar 08, 2017 36.92 37.09 36.28 36.38 306,730 -0.32(-0.87%)
Mar 07, 2017 37.89 38.17 36.60 36.70 242,912 -1.20(-3.17%)
Mar 06, 2017 37.56 38.20 37.40 37.90 281,080 -0.68(-1.76%)
Mar 03, 2017 39.26 39.72 38.21 38.58 286,598 -0.65(-1.66%)
Mar 02, 2017 41.63 41.72 39.15 39.23 348,705 -2.77(-6.60%)
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.