Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 40.81 41.28 40.16 40.56 315,010 -0.46(-1.12%)
Feb 27, 2017 40.43 41.30 40.28 41.02 260,589 +0.58(+1.43%)
Feb 24, 2017 40.11 41.04 39.57 40.44 243,888 -0.46(-1.12%)
Feb 23, 2017 42.90 42.97 40.68 40.90 580,832 -1.74(-4.08%)
Feb 22, 2017 41.17 42.67 40.70 42.64 678,124 +1.04(+2.50%)
Feb 21, 2017 41.45 41.84 41.19 41.60 228,580 +0.49(+1.19%)
Feb 17, 2017 41.11 41.11 41.11 0 -0.70(-1.67%)
Feb 16, 2017 42.00 42.81 41.69 41.81 535,717 -0.16(-0.38%)
Feb 15, 2017 41.74 42.33 41.74 41.97 187,717 -0.24(-0.57%)
Feb 14, 2017 42.19 42.46 41.76 42.21 259,425 -0.24(-0.57%)
Feb 13, 2017 42.62 43.33 42.26 42.45 351,078 +0.49(+1.17%)
Feb 10, 2017 42.54 43.06 41.90 41.96 293,506 -0.03(-0.07%)
Feb 09, 2017 41.78 42.55 41.68 41.99 409,574 +0.34(+0.82%)
Feb 08, 2017 42.12 42.27 41.18 41.65 288,985 -0.50(-1.19%)
Feb 07, 2017 43.01 43.57 41.95 42.15 331,594 -0.84(-1.95%)
Feb 06, 2017 42.91 43.46 42.60 42.99 423,436 -0.08(-0.19%)
Feb 03, 2017 43.93 43.93 42.51 43.07 590,866 -0.56(-1.28%)
Feb 02, 2017 41.73 45.33 41.68 43.63 866,420 +3.40(+8.45%)
Feb 01, 2017 40.46 41.42 39.17 40.23 534,140 +0.21(+0.52%)
Jan 31, 2017 39.92 40.21 38.87 40.02 305,694 +0.30(+0.76%)
Jan 30, 2017 39.40 39.75 38.60 39.72 275,342 -0.25(-0.63%)
Jan 27, 2017 40.57 40.87 39.89 39.97 334,385 -0.45(-1.11%)
Jan 26, 2017 40.45 41.46 40.00 40.42 259,172 -0.41(-1.00%)
Jan 25, 2017 40.27 40.96 39.75 40.83 285,658 +0.63(+1.57%)
Jan 24, 2017 38.64 40.60 38.53 40.20 482,695 +2.26(+5.96%)
Jan 23, 2017 38.18 38.49 37.47 37.94 221,381 -0.05(-0.13%)
Jan 20, 2017 37.92 38.58 37.79 37.99 285,012 +0.03(+0.08%)
Jan 19, 2017 38.32 38.65 37.03 37.96 252,715 -0.69(-1.79%)
Jan 18, 2017 37.90 38.97 37.67 38.65 529,994 +0.80(+2.11%)
Jan 17, 2017 38.27 38.74 37.63 37.85 235,759 -0.60(-1.56%)
Jan 13, 2017 38.45 38.45 38.45 0 +0.24(+0.63%)
Jan 12, 2017 38.87 38.89 37.56 38.21 302,283 -1.00(-2.55%)
Jan 11, 2017 37.86 39.23 37.56 39.21 500,777 +1.30(+3.43%)
Jan 10, 2017 36.87 37.92 36.81 37.91 564,506 +1.46(+4.01%)
Jan 09, 2017 37.09 37.18 36.23 36.45 370,764 -0.56(-1.51%)
Jan 06, 2017 37.58 37.90 37.01 37.01 295,851 -0.78(-2.06%)
Jan 05, 2017 38.01 38.65 37.44 37.79 235,421 -0.42(-1.10%)
Jan 04, 2017 36.75 38.27 36.75 38.21 257,176 +1.66(+4.54%)
Jan 03, 2017 36.82 37.58 36.02 36.55 286,163 +0.38(+1.05%)
Dec 30, 2016 36.17 36.17 36.17 0 -0.69(-1.87%)
Dec 29, 2016 37.19 37.43 36.07 36.86 211,431 -0.17(-0.46%)
Dec 28, 2016 37.97 38.27 36.90 37.03 183,779 -0.66(-1.75%)
Dec 27, 2016 37.43 37.95 37.43 37.69 131,872 +0.47(+1.26%)
Dec 23, 2016 37.22 37.22 37.22 0 -0.18(-0.48%)
Dec 22, 2016 38.20 38.71 37.25 37.40 217,600 -1.12(-2.91%)
Dec 21, 2016 38.45 38.79 37.81 38.52 181,546 +0.01(+0.03%)
Dec 20, 2016 37.76 38.57 37.76 38.51 205,003 +0.73(+1.93%)
Dec 19, 2016 37.61 37.99 37.19 37.78 225,750 -0.09(-0.24%)
Dec 16, 2016 38.70 39.45 37.58 37.87 805,500 -0.94(-2.42%)
Dec 15, 2016 37.49 39.02 37.15 38.81 294,943 +0.76(+2.00%)
Dec 14, 2016 39.26 39.46 38.04 38.05 306,049 -1.34(-3.40%)
Dec 13, 2016 39.55 40.05 38.31 39.39 432,360 +0.01(+0.03%)
Dec 12, 2016 39.86 40.35 39.31 39.38 407,207 -0.34(-0.86%)
Dec 09, 2016 39.13 40.10 38.87 39.72 487,630 +0.47(+1.20%)
Dec 08, 2016 37.46 39.67 37.14 39.25 826,148 +2.21(+5.97%)
Dec 07, 2016 36.28 37.50 36.23 37.04 636,981 +1.18(+3.29%)
Dec 06, 2016 34.26 35.88 34.26 35.86 690,679 +0.92(+2.63%)
Dec 05, 2016 35.19 35.95 34.57 34.94 646,407 +0.46(+1.33%)
Dec 02, 2016 34.94 35.33 34.32 34.48 625,825 -0.95(-2.68%)
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.