Skip to main content

Carpenter Technology Corp (NY: CRS )

70.11 -0.08 (-0.11%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 35.37 35.78 34.81 35.15 363,467 -0.40(-1.12%)
Feb 27, 2017 35.04 35.79 34.91 35.55 300,675 +0.50(+1.43%)
Feb 24, 2017 34.76 35.57 34.29 35.05 281,404 -0.40(-1.12%)
Feb 23, 2017 37.18 37.24 35.26 35.45 670,180 -1.51(-4.08%)
Feb 22, 2017 35.68 36.98 35.27 36.96 782,438 +0.90(+2.50%)
Feb 21, 2017 35.92 36.26 35.70 36.05 263,742 +0.42(+1.19%)
Feb 17, 2017 35.63 35.63 35.63 0 -0.61(-1.67%)
Feb 16, 2017 36.40 37.10 36.13 36.24 618,125 -0.14(-0.38%)
Feb 15, 2017 36.18 36.69 36.18 36.37 216,593 -0.21(-0.57%)
Feb 14, 2017 36.57 36.80 36.19 36.58 299,331 -0.21(-0.57%)
Feb 13, 2017 36.94 37.55 36.63 36.79 405,083 +0.42(+1.17%)
Feb 10, 2017 36.87 37.32 36.31 36.37 338,655 -0.03(-0.07%)
Feb 09, 2017 36.21 36.88 36.12 36.39 472,578 +0.29(+0.82%)
Feb 08, 2017 36.50 36.63 35.69 36.10 333,439 -0.43(-1.19%)
Feb 07, 2017 37.28 37.76 36.36 36.53 382,602 -0.73(-1.95%)
Feb 06, 2017 37.19 37.67 36.92 37.26 488,572 -0.07(-0.19%)
Feb 03, 2017 38.07 38.07 36.84 37.33 681,758 -0.33(-0.87%)
Feb 02, 2017 36.02 39.13 35.97 37.66 1,003,841 +2.93(+8.45%)
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.