Skip to main content

Carpenter Technology Corp (NY: CRS )

71.45 +1.26 (+1.80%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 35.78 35.90 35.25 35.31 540,865 -0.34(-0.96%)
Feb 26, 2015 35.85 36.12 35.49 35.65 353,669 -0.31(-0.86%)
Feb 25, 2015 36.15 36.25 35.66 35.96 372,512 -0.20(-0.55%)
Feb 24, 2015 35.55 36.38 35.55 36.16 407,383 +0.73(+2.07%)
Feb 23, 2015 35.38 35.72 35.02 35.43 286,450 -0.34(-0.96%)
Feb 20, 2015 35.50 35.81 34.85 35.77 277,988 +0.35(+0.99%)
Feb 19, 2015 35.01 35.95 34.65 35.42 315,524 +0.16(+0.45%)
Feb 18, 2015 35.10 36.05 35.02 35.26 411,559 +0.07(+0.19%)
Feb 17, 2015 34.99 35.27 34.57 35.20 453,103 +0.17(+0.50%)
Feb 13, 2015 34.73 35.02 35.02 35.02 501,072 +0.68(+1.97%)
Feb 12, 2015 34.11 34.65 33.92 34.34 436,836 +0.80(+2.39%)
Feb 11, 2015 33.10 33.66 32.80 33.54 407,045 +0.35(+1.05%)
Feb 10, 2015 33.53 33.53 32.72 33.19 330,134 -0.48(-1.41%)
Feb 09, 2015 33.34 34.36 33.34 33.67 329,084 +0.03(+0.07%)
Feb 06, 2015 33.31 34.24 33.23 33.64 415,643 +0.10(+0.30%)
Feb 05, 2015 32.70 33.58 32.62 33.54 523,288 +0.91(+2.80%)
Feb 04, 2015 32.79 32.99 32.14 32.63 643,898 -0.52(-1.58%)
Feb 03, 2015 32.76 33.38 32.64 33.15 505,342 +0.94(+2.91%)
Feb 02, 2015 31.62 32.32 31.15 32.22 817,535 +0.73(+2.32%)
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%)
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.