Skip to main content

Carpenter Technology Corp (NY: CRS )

71.11 +0.92 (+1.31%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.50 31.65 30.34 31.49 814,520 +0.76(+2.49%)
Jan 29, 2015 30.12 30.86 28.45 30.72 1,396,036 +0.56(+1.87%)
Jan 28, 2015 32.70 32.89 29.30 30.16 1,888,756 -2.68(-8.16%)
Jan 27, 2015 32.86 33.10 32.67 32.84 449,170 -0.37(-1.10%)
Jan 26, 2015 33.21 33.34 32.91 33.20 557,962 +0.07(+0.23%)
Jan 23, 2015 32.98 33.45 32.75 33.13 600,929 -0.25(-0.75%)
Jan 22, 2015 33.23 33.50 32.89 33.38 430,964 +0.31(+0.93%)
Jan 21, 2015 32.88 33.35 32.60 33.07 432,084 +0.22(+0.68%)
Jan 20, 2015 33.10 33.16 32.35 32.85 570,649 -0.21(-0.63%)
Jan 16, 2015 34.04 34.04 32.76 33.05 807,134 -1.15(-3.37%)
Jan 15, 2015 35.18 35.18 34.15 34.21 327,781 -0.60(-1.72%)
Jan 14, 2015 34.69 34.95 34.11 34.81 358,440 -0.70(-1.96%)
Jan 13, 2015 35.76 36.08 35.01 35.50 377,950 +0.07(+0.21%)
Jan 12, 2015 35.69 35.85 34.58 35.43 326,700 -0.35(-0.97%)
Jan 09, 2015 36.71 36.71 35.49 35.78 607,315 -0.87(-2.38%)
Jan 08, 2015 37.10 37.28 36.47 36.65 695,135 -0.21(-0.56%)
Jan 07, 2015 37.09 37.25 36.09 36.86 475,089 -0.02(-0.05%)
Jan 06, 2015 37.70 37.70 36.47 36.87 405,099 -0.74(-1.96%)
Jan 05, 2015 39.02 39.02 37.10 37.61 457,491 -2.15(-5.41%)
Jan 02, 2015 40.91 41.27 39.51 39.76 317,834 -1.11(-2.72%)
Dec 31, 2014 40.84 40.87 40.87 40.87 335,220 -0.02(-0.04%)
Dec 30, 2014 40.43 41.21 40.43 40.89 236,425 +0.26(+0.63%)
Dec 29, 2014 40.03 41.28 40.01 40.63 274,160 +0.63(+1.58%)
Dec 26, 2014 40.16 40.58 39.92 40.00 138,497 +0.14(+0.35%)
Dec 24, 2014 39.93 39.86 39.86 39.86 111,941 -0.06(-0.15%)
Dec 23, 2014 39.04 40.03 38.72 39.92 464,418 +0.90(+2.30%)
Dec 22, 2014 39.82 40.06 38.83 39.02 416,376 -0.78(-1.96%)
Dec 19, 2014 39.20 39.92 39.06 39.80 829,157 +0.49(+1.25%)
Dec 18, 2014 40.43 40.55 38.96 39.31 380,463 -0.37(-0.92%)
Dec 17, 2014 38.57 39.79 38.07 39.68 290,818 +1.21(+3.15%)
Dec 16, 2014 38.47 39.29 37.99 38.47 323,173 +0.19(+0.50%)
Dec 15, 2014 38.88 39.27 38.08 38.27 336,513 -0.63(-1.62%)
Dec 12, 2014 39.41 39.62 38.48 38.91 396,402 -1.11(-2.78%)
Dec 11, 2014 40.45 40.76 39.85 40.02 265,890 -0.65(-1.59%)
Dec 10, 2014 41.78 41.78 40.58 40.67 257,688 -1.46(-3.47%)
Dec 09, 2014 40.54 42.18 40.54 42.13 429,626 +0.74(+1.78%)
Dec 08, 2014 42.35 42.60 41.32 41.39 519,042 -1.15(-2.69%)
Dec 05, 2014 42.50 43.16 42.29 42.53 260,281 +0.07(+0.16%)
Dec 04, 2014 42.12 42.52 41.67 42.47 336,511 +0.00(+0.00%)
Dec 03, 2014 41.15 42.63 40.66 42.47 274,999 +1.65(+4.05%)
Dec 02, 2014 40.98 41.67 40.43 40.81 299,610 +0.01(+0.02%)
Dec 01, 2014 41.72 41.72 40.53 40.81 317,908 -1.04(-2.48%)
Nov 28, 2014 43.30 43.30 41.68 41.84 218,241 -1.44(-3.32%)
Nov 26, 2014 43.57 43.28 43.28 43.28 244,969 -0.22(-0.50%)
Nov 25, 2014 43.20 43.68 43.01 43.50 364,346 +0.32(+0.75%)
Nov 24, 2014 43.20 43.25 42.70 43.17 318,338 +0.17(+0.39%)
Nov 21, 2014 43.30 43.36 42.63 43.01 310,484 +0.34(+0.80%)
Nov 20, 2014 41.53 42.71 41.39 42.67 256,341 +0.81(+1.94%)
Nov 19, 2014 42.00 42.13 41.22 41.85 531,213 -0.49(-1.16%)
Nov 18, 2014 42.00 42.40 41.51 42.34 386,469 +0.25(+0.59%)
Nov 17, 2014 42.81 42.81 41.86 42.09 520,549 -0.76(-1.78%)
Nov 14, 2014 42.72 42.95 42.28 42.86 280,950 -0.12(-0.27%)
Nov 13, 2014 42.91 43.47 42.86 42.97 708,686 -0.17(-0.40%)
Nov 12, 2014 42.42 43.22 42.30 43.15 404,369 +0.42(+0.99%)
Nov 11, 2014 42.47 42.85 42.24 42.72 557,415 +0.00(+0.00%)
Nov 10, 2014 43.75 44.08 42.35 42.72 464,878 -1.15(-2.63%)
Nov 07, 2014 42.28 43.91 42.28 43.88 646,782 +1.95(+4.65%)
Nov 06, 2014 41.80 42.11 41.60 41.93 507,670 +0.12(+0.28%)
Nov 05, 2014 41.42 41.94 40.92 41.81 497,874 +0.54(+1.31%)
Nov 04, 2014 41.49 41.51 40.94 41.27 609,743 -0.53(-1.27%)
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.