Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.07 31.43 30.55 30.87 366,266 +0.14(+0.45%)
Nov 29, 2016 30.93 31.67 30.65 30.74 415,340 -1.33(-4.15%)
Nov 28, 2016 33.11 33.13 31.99 32.06 362,059 -0.99(-3.00%)
Nov 25, 2016 33.01 33.32 32.38 33.06 131,714 +0.09(+0.26%)
Nov 23, 2016 32.97 32.97 32.97 0 +0.25(+0.76%)
Nov 22, 2016 32.56 32.80 32.10 32.72 547,201 +0.82(+2.57%)
Nov 21, 2016 31.54 32.10 30.95 31.90 349,495 +0.83(+2.67%)
Nov 18, 2016 31.18 31.44 30.87 31.07 448,843 +0.01(+0.03%)
Nov 17, 2016 31.89 31.89 31.05 31.06 472,526 -0.52(-1.64%)
Nov 16, 2016 31.87 32.38 31.33 31.58 508,191 -0.85(-2.61%)
Nov 15, 2016 32.39 32.50 31.53 32.43 614,196 -0.27(-0.82%)
Nov 14, 2016 33.11 33.48 32.14 32.69 651,037 +0.68(+2.13%)
Nov 11, 2016 31.38 32.14 30.94 32.01 638,996 +0.78(+2.49%)
Nov 10, 2016 31.68 32.14 31.22 31.24 617,389 +0.52(+1.69%)
Nov 09, 2016 28.93 31.04 28.93 30.72 683,928 +2.36(+8.31%)
Nov 08, 2016 27.90 28.56 27.36 28.36 288,114 +0.24(+0.86%)
Nov 07, 2016 27.75 28.66 27.43 28.12 549,657 +0.72(+2.61%)
Nov 04, 2016 26.89 27.90 26.73 27.40 379,704 +0.41(+1.50%)
Nov 03, 2016 27.06 27.36 26.67 27.00 475,057 +0.03(+0.10%)
Nov 02, 2016 26.77 27.25 26.69 26.97 649,065 -0.09(-0.32%)
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.